UK markets closed

GraniteShares 2x Long BABA Daily ETF (BABX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.59+0.42 (+2.60%)
At close: 04:00PM EDT
16.45 -0.14 (-0.84%)
After hours: 06:32PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.6416.6415.9716.5916.59331,707
02 May 202415.1216.5815.0216.1716.17207,200
01 May 202414.1914.6114.1314.3314.3360,700
30 Apr 202414.5514.5513.9914.1214.1261,400
29 Apr 202414.4014.7614.3114.6714.6729,300
26 Apr 202414.6714.8914.2414.3714.3759,600
25 Apr 202413.7914.2613.7914.2214.2280,600
24 Apr 202413.7014.0913.6914.0614.06189,700
23 Apr 202412.8513.3912.8113.3113.3136,800
22 Apr 202412.2512.7012.1412.6612.6674,400
19 Apr 202411.8712.1111.8512.1112.1163,100
18 Apr 202412.1212.2712.0212.0512.0555,300
17 Apr 202412.3412.4311.9612.0312.0380,600
16 Apr 202412.4912.5612.2012.2912.2963,800
15 Apr 202413.0113.0412.5312.6712.67113,100
12 Apr 202413.5613.5612.9112.9112.91115,200
11 Apr 202414.4714.5114.1114.2714.2737,800
10 Apr 202414.1614.3613.9014.2314.23100,700
09 Apr 202413.4913.6913.4813.6113.6166,500
08 Apr 202413.2013.3613.1013.1613.1652,400
05 Apr 202413.1813.2313.0813.1113.1148,600
04 Apr 202413.6413.7013.2313.2913.2946,400
03 Apr 202413.4913.5213.3413.4513.4538,500
02 Apr 202413.5013.6613.5013.6013.6029,000
01 Apr 202413.8113.8413.6013.8013.8045,600
28 Mar 202413.3313.4813.3313.4313.4352,100
27 Mar 202412.9213.1712.8113.1613.1619,000
26 Mar 202413.2713.2712.9913.1313.1352,500
25 Mar 202413.3213.4013.0913.1313.1374,800
22 Mar 202413.5413.5413.3513.3713.37119,900
21 Mar 202414.2614.3713.9814.0314.0376,100
20 Mar 202413.9914.2113.8414.2114.2141,400
19 Mar 202413.8013.9913.6713.9013.9036,600
18 Mar 202413.9514.0913.8813.9013.9038,000
15 Mar 202414.0014.1613.8913.9513.9525,900
14 Mar 202414.6814.6813.8413.9213.9288,400
13 Mar 202414.9415.4814.9415.0715.0782,600
12 Mar 202414.8215.1014.6914.9414.9470,400
11 Mar 202414.3614.9314.3614.4914.4944,600
08 Mar 202413.7814.0613.7714.0214.0252,800
07 Mar 202413.6413.7213.3813.6313.6347,700
06 Mar 202414.2614.4414.0814.0814.0853,800
05 Mar 202413.1513.7213.1513.4813.4847,500
04 Mar 202414.1614.1613.3813.4713.47127,700
01 Mar 202414.4814.6514.4614.4814.4850,800
29 Feb 202414.6114.6814.1814.2814.2889,800
28 Feb 202415.0315.0914.4614.5014.5083,900
27 Feb 202415.7515.9115.5915.7815.7862,900
26 Feb 202415.0815.3215.0615.2615.2639,700
23 Feb 202415.3315.3414.7715.0715.0780,200
22 Feb 202414.8415.2214.7315.1415.1479,400
21 Feb 202414.5115.2514.4614.9314.93143,700
20 Feb 202414.1814.2213.7014.0414.0463,200
16 Feb 202414.6914.7814.3314.3414.3452,300
15 Feb 202414.0914.4214.0914.3214.32239,500
14 Feb 202413.7514.1613.7514.1614.1666,300
13 Feb 202413.6413.9813.4113.4913.49110,200
12 Feb 202413.9214.4513.9214.1014.1094,400
09 Feb 202413.2913.6913.0913.6813.68100,900
08 Feb 202413.5913.7213.2013.2113.21177,400
07 Feb 202414.6215.3714.1214.3414.34375,400
06 Feb 202415.8216.2615.2516.2316.23317,000
05 Feb 202413.8415.0413.8014.8614.86160,200
02 Feb 202413.7913.8513.4513.7513.7553,000
01 Feb 202414.2114.3613.8814.0414.0452,800
31 Jan 202413.6714.1413.6513.9013.9033,000
30 Jan 202414.0214.2313.8813.9713.9743,300
29 Jan 202414.7514.7514.1514.4714.4774,100
26 Jan 202414.2714.8514.2214.6514.6556,300
25 Jan 202415.1415.2214.4614.5614.5678,000
24 Jan 202415.1815.2614.8115.1215.12139,800
23 Jan 202414.1414.8314.1414.6614.66180,500
22 Jan 202412.2412.6911.9612.6812.68118,200
19 Jan 202412.3113.1112.1812.9512.95137,100
18 Jan 202412.7712.8912.5412.5412.5446,200
17 Jan 202412.4812.8512.3512.8412.84196,100
16 Jan 202413.2913.3612.9813.0213.02296,000
12 Jan 202414.2014.3713.8213.8213.8255,300
11 Jan 202414.0514.1613.7414.0214.0297,500
10 Jan 202413.7113.7813.6013.6913.6933,200
09 Jan 202413.6913.9213.5813.8913.89108,900
08 Jan 202413.7214.2613.5614.2114.2180,300
05 Jan 202414.6114.6114.2214.2514.25179,400
04 Jan 202415.2515.2514.8414.8414.8475,300
03 Jan 202414.7615.6114.6915.6115.61260,600
02 Jan 202415.4215.4214.8414.9514.95153,500
29 Dec 202315.8515.9415.6815.9015.9058,200
28 Dec 202315.8016.0015.8015.8215.82103,600
27 Dec 202315.4715.5515.1715.4415.4453,600
26 Dec 202315.4215.7215.3215.3415.34149,400
22 Dec 202314.9615.2214.9615.1515.15220,100
21 Dec 202315.1115.5614.9115.5315.5374,100
20 Dec 202314.9415.2014.5014.5214.52188,700
19 Dec 202314.4915.0514.4914.8614.8681,600
18 Dec 202314.5014.5014.2114.3514.35167,500
15 Dec 202314.3914.9514.2514.7514.75225,800
14 Dec 202313.6414.1913.5913.9713.97356,000
13 Dec 202313.4013.5913.1313.5913.5981,300
12 Dec 202313.6113.6413.4113.6313.6318,600
11 Dec 202313.3413.6613.1713.5413.5456,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...