GraniteShares 2x Long BABA Daily ETF

BABX
🏛️ usa →
52.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.85 15.94 15.68 15.91 0.1M
2023-12-28 15.80 16.00 15.80 15.82 0.1M
2023-12-27 15.47 15.55 15.17 15.44 0.1M
2023-12-26 15.42 15.72 15.32 15.34 0.1M
2023-12-22 14.96 15.22 14.96 15.15 0.2M
2023-12-21 15.11 15.56 14.91 15.54 0.1M
2023-12-20 14.94 15.20 14.50 14.52 0.2M
2023-12-19 14.49 15.05 14.49 14.86 0.1M
2023-12-18 14.50 14.50 14.21 14.35 0.2M
2023-12-15 14.39 14.95 14.25 14.75 0.2M
2023-12-14 13.64 14.19 13.59 13.97 0.4M
2023-12-13 13.40 13.59 13.13 13.59 0.1M
2023-12-12 13.61 13.64 13.41 13.63 0.0M
2023-12-11 13.34 13.66 13.17 13.54 0.1M
2023-12-08 13.81 13.91 13.77 13.90 0.0M
2023-12-07 13.62 13.91 13.62 13.91 0.1M
2023-12-06 13.90 14.07 13.62 13.62 0.1M
2023-12-05 13.87 14.00 13.77 13.99 0.0M
2023-12-04 14.12 14.37 14.02 14.20 0.0M
2023-12-01 14.32 14.55 13.83 14.53 0.1M
2023-11-30 14.67 14.81 14.50 14.79 0.0M
2023-11-29 14.97 15.02 14.70 14.78 0.0M
2023-11-28 15.50 15.52 14.97 15.45 0.0M
2023-11-27 15.84 15.86 15.63 15.74 0.0M
2023-11-24 16.16 16.31 16.01 16.10 0.0M
2023-11-22 16.40 16.51 16.02 16.27 0.0M
2023-11-21 15.90 16.40 15.90 16.30 0.1M
2023-11-20 15.73 16.17 15.51 16.13 0.1M
2023-11-17 15.69 16.13 15.54 15.85 0.1M
2023-11-16 16.60 17.00 16.05 16.41 0.2M
2023-11-15 19.36 19.75 19.15 19.52 0.0M
2023-11-14 17.86 18.47 17.75 18.28 0.0M
2023-11-13 17.84 18.06 17.62 17.68 0.0M
2023-11-10 17.65 17.91 17.51 17.89 0.0M
2023-11-09 18.68 18.68 17.81 17.92 0.0M
2023-11-08 18.81 18.83 18.67 18.69 0.0M
2023-11-07 18.85 19.00 18.79 18.93 0.0M
2023-11-06 19.33 19.33 18.92 18.92 0.0M
2023-11-03 18.85 19.16 18.67 18.92 0.0M
2023-11-02 18.23 18.38 18.06 18.21 0.0M
2023-11-01 17.59 17.83 17.40 17.83 0.0M
2023-10-31 17.46 17.90 17.31 17.90 0.0M
2023-10-30 18.26 18.45 18.13 18.20 0.0M
2023-10-27 18.26 18.26 17.95 18.01 0.0M
2023-10-26 17.73 18.08 17.64 17.93 0.0M
2023-10-25 17.62 17.62 17.31 17.38 0.0M
2023-10-24 17.02 18.21 17.02 18.07 0.0M
2023-10-23 16.78 17.34 16.66 17.19 0.0M
2023-10-20 17.23 17.23 16.96 16.96 0.0M
2023-10-19 17.76 17.84 17.48 17.63 0.0M
2023-10-18 18.30 18.37 18.15 18.20 0.0M
2023-10-17 18.20 18.66 18.20 18.57 0.0M
2023-10-16 18.29 18.85 18.19 18.68 0.0M
2023-10-13 18.70 19.04 18.50 18.60 0.0M
2023-10-12 19.65 19.65 18.76 18.77 0.0M
2023-10-11 20.27 20.50 19.90 20.15 0.0M
2023-10-10 19.33 20.06 19.33 19.86 0.0M
2023-10-09 18.65 19.05 18.55 19.01 0.0M
2023-10-06 18.70 19.62 18.70 19.50 0.0M
2023-10-05 18.40 18.53 18.10 18.53 0.0M
2023-10-04 18.64 18.75 18.58 18.75 0.0M
2023-10-03 18.76 19.00 18.68 18.89 0.0M
2023-10-02 19.84 19.84 19.50 19.68 0.0M
2023-09-29 19.95 20.25 19.76 19.82 0.0M
2023-09-28 19.08 19.48 18.87 19.31 0.0M
2023-09-27 19.65 19.66 19.35 19.57 0.0M
2023-09-26 19.73 19.82 19.42 19.50 0.0M
2023-09-25 19.51 20.04 19.43 20.04 0.0M
2023-09-22 20.10 20.67 20.10 20.44 0.0M
2023-09-21 18.96 19.10 18.70 18.92 0.0M
2023-09-20 20.13 20.15 19.49 19.49 0.0M
2023-09-19 19.90 20.17 19.71 20.08 0.0M
2023-09-18 19.71 20.07 19.53 20.03 0.0M
2023-09-15 20.31 20.44 20.00 20.04 0.0M
2023-09-14 20.79 20.79 20.25 20.58 0.0M
2023-09-13 20.65 20.65 20.26 20.37 0.1M
2023-09-12 20.69 21.10 20.51 20.62 0.0M
2023-09-11 21.25 21.37 20.43 20.88 0.0M
2023-09-08 21.24 21.40 20.83 21.36 0.0M
2023-09-07 22.10 22.10 20.95 21.32 0.1M
2023-09-06 23.70 23.83 23.27 23.30 0.0M
2023-09-05 23.32 23.53 23.13 23.36 0.1M
2023-09-01 23.30 24.22 23.30 23.52 0.1M
2023-08-31 22.64 22.84 22.31 22.64 0.0M
2023-08-30 22.52 23.18 22.52 22.98 0.0M
2023-08-29 22.83 23.15 22.50 23.13 0.0M
2023-08-28 22.14 22.61 22.14 22.43 0.1M
2023-08-25 21.03 21.47 20.83 21.38 0.0M
2023-08-24 21.76 21.85 21.12 21.12 0.1M
2023-08-23 20.95 21.74 20.91 21.47 0.0M
2023-08-22 21.27 21.27 20.68 20.72 0.0M
2023-08-21 20.41 21.01 20.41 20.94 0.0M
2023-08-18 20.66 20.75 20.30 20.71 0.0M
2023-08-17 22.25 22.32 21.68 21.85 0.1M
2023-08-16 21.39 21.78 20.90 21.24 0.1M
2023-08-15 23.15 23.15 21.95 22.36 0.0M
2023-08-14 23.49 23.49 22.69 23.11 0.1M
2023-08-11 24.95 24.95 23.53 24.11 0.1M
2023-08-10 25.21 26.81 24.85 25.66 0.2M
2023-08-09 24.31 24.35 23.45 23.81 0.1M
2023-08-08 23.22 23.55 22.93 23.53 0.0M
2023-08-07 25.11 25.11 23.91 24.62 0.1M
2023-08-04 25.09 25.40 24.69 24.73 0.1M
2023-08-03 24.60 25.36 24.60 25.06 0.1M
2023-08-02 25.26 25.26 23.73 23.98 0.1M
2023-08-01 26.28 26.72 25.90 26.28 0.1M
2023-07-31 26.15 27.33 26.11 27.21 0.1M
2023-07-28 25.49 26.76 25.41 26.46 0.1M
2023-07-27 25.37 25.37 24.13 24.27 0.0M
2023-07-26 24.04 25.13 24.04 25.01 0.1M
2023-07-25 25.50 25.61 23.95 24.08 0.0M
2023-07-24 22.89 25.07 22.57 24.64 0.1M
2023-07-21 23.30 23.30 22.73 22.89 0.2M
2023-07-20 22.62 23.24 22.60 22.78 0.1M
2023-07-19 23.53 23.90 22.85 22.89 0.1M
2023-07-18 22.64 22.78 22.06 22.47 0.1M
2023-07-17 23.00 23.51 22.44 23.47 0.1M
2023-07-14 24.46 24.46 23.89 24.02 0.0M
2023-07-13 24.28 25.05 24.11 24.95 0.0M
2023-07-12 23.87 24.23 23.25 23.84 0.0M
2023-07-11 22.42 23.03 21.67 22.87 0.1M
2023-07-10 22.30 22.94 21.92 22.28 0.1M
2023-07-07 21.00 22.71 20.72 22.31 0.1M
2023-07-06 19.20 19.61 19.13 19.59 0.0M
2023-07-05 19.60 20.18 19.20 20.18 0.1M
2023-07-03 20.26 20.29 19.70 19.77 0.1M
2023-06-30 19.58 19.71 19.25 19.33 0.1M
2023-06-29 19.40 19.63 19.27 19.49 0.0M
2023-06-28 20.46 20.46 19.92 19.95 0.1M
2023-06-27 20.96 21.17 20.88 20.96 0.1M
2023-06-26 20.35 20.82 20.28 20.47 0.0M
2023-06-23 20.47 20.47 19.97 20.10 0.0M
2023-06-22 20.81 21.08 20.64 20.97 0.0M
2023-06-21 21.14 21.90 20.88 20.91 0.1M
2023-06-20 22.33 22.39 21.16 21.40 0.1M
2023-06-16 24.14 24.14 23.03 23.19 0.1M
2023-06-15 22.83 23.52 22.69 23.33 0.3M
2023-06-14 21.57 22.36 21.57 22.12 0.0M
2023-06-13 21.40 22.00 21.19 21.25 0.0M
2023-06-12 20.89 21.11 20.59 20.59 0.0M
2023-06-09 20.66 21.01 20.33 20.51 0.0M
2023-06-08 20.58 21.05 20.58 20.73 0.0M
2023-06-07 20.82 21.11 20.36 20.39 0.0M
2023-06-06 19.70 21.12 19.68 21.02 0.0M
2023-06-05 19.92 20.06 19.67 20.01 0.0M
2023-06-02 20.51 20.63 19.98 19.98 0.0M
2023-06-01 18.16 19.89 18.16 19.54 0.0M
2023-05-31 18.01 18.22 17.50 18.14 0.1M
2023-05-30 18.63 18.63 17.60 17.83 0.1M
2023-05-26 18.44 18.98 17.97 18.75 0.1M
2023-05-25 18.36 18.50 17.70 17.79 0.0M
2023-05-24 19.30 19.38 18.80 18.90 0.0M
2023-05-23 20.28 20.59 19.55 19.55 0.0M
2023-05-22 21.15 21.45 20.89 20.91 0.0M
2023-05-19 20.67 20.67 20.02 20.02 0.0M
2023-05-18 22.90 22.90 20.57 20.87 0.1M
2023-05-17 22.15 23.38 22.15 23.09 0.0M
2023-05-16 21.39 22.52 21.39 22.18 0.0M
2023-05-15 21.67 22.16 21.12 21.99 0.0M
2023-05-12 22.39 22.39 20.71 20.71 0.1M
2023-05-11 20.96 22.16 20.96 21.92 0.1M
2023-05-10 19.43 20.40 19.43 19.80 0.0M
2023-05-09 18.85 19.65 18.85 19.60 0.0M
2023-05-08 19.95 20.14 19.66 20.14 0.0M
2023-05-05 19.62 20.12 19.62 20.12 0.0M
2023-05-04 19.73 19.96 19.40 19.68 0.0M
2023-05-03 18.94 19.48 18.89 19.34 0.0M
2023-05-02 19.89 19.89 19.17 19.27 0.0M
2023-05-01 20.79 20.79 20.34 20.50 0.0M
2023-04-28 20.51 20.82 20.43 20.62 0.0M
2023-04-27 20.02 20.62 19.96 20.57 0.0M
2023-04-26 20.46 20.46 19.81 19.81 0.0M
2023-04-25 20.52 20.55 19.85 19.94 0.0M
2023-04-24 22.23 22.23 21.35 21.78 0.0M
2023-04-21 22.88 22.88 22.35 22.64 0.0M
2023-04-20 24.50 24.63 23.37 23.37 0.0M
2023-04-19 25.15 25.15 24.64 24.73 0.0M
2023-04-18 26.90 26.90 25.51 25.68 0.0M
2023-04-17 25.83 26.12 25.60 26.12 0.0M
2023-04-14 25.75 25.75 24.90 25.21 0.0M
2023-04-13 26.03 26.36 25.68 26.04 0.0M
2023-04-12 26.92 26.92 24.80 24.80 0.0M
2023-04-11 29.00 29.00 27.66 27.86 0.0M
2023-04-10 29.35 29.35 28.49 28.66 0.0M
2023-04-06 27.65 29.61 27.65 29.35 0.0M
2023-04-05 28.15 28.15 27.11 27.50 0.0M
2023-04-04 27.25 28.79 26.90 28.70 0.0M
2023-04-03 28.70 28.75 26.91 27.39 0.0M
2023-03-31 29.84 29.84 29.00 29.13 0.0M
2023-03-30 29.00 30.63 29.00 29.74 0.0M
2023-03-29 26.79 28.75 26.40 28.26 0.0M
2023-03-28 26.75 27.70 25.20 27.47 0.0M
2023-03-27 22.95 22.95 21.76 21.96 0.0M
2023-03-24 22.74 22.74 22.02 22.39 0.0M
2023-03-23 22.60 23.11 21.78 22.29 0.0M
2023-03-22 21.25 21.72 20.95 20.95 0.0M
2023-03-21 20.50 20.94 20.50 20.91 0.0M
2023-03-20 19.20 19.95 19.20 19.79 0.0M
2023-03-17 20.35 20.44 19.91 20.13 0.0M
2023-03-16 20.07 20.41 20.07 20.41 0.0M
2023-03-15 20.07 20.07 19.50 20.02 0.0M
2023-03-14 20.61 21.10 20.50 21.06 0.0M
2023-03-13 20.33 20.80 20.33 20.68 0.0M
2023-03-10 21.44 21.44 20.72 20.72 0.0M
2023-03-09 21.47 21.92 20.83 20.90 0.0M
2023-03-08 22.60 22.62 22.40 22.59 0.0M
2023-03-07 23.50 23.78 23.43 23.43 0.0M
2023-03-06 23.45 24.58 23.30 23.78 0.0M
2023-03-03 23.94 24.01 23.20 23.77 0.0M
2023-03-02 23.23 24.25 23.23 24.02 0.0M
2023-03-01 25.14 25.20 23.93 23.96 0.0M
2023-02-28 23.15 23.45 22.99 23.04 0.0M
2023-02-27 24.26 24.26 23.57 23.70 0.0M
2023-02-24 24.04 24.40 23.17 23.56 0.0M
2023-02-23 29.00 29.05 25.49 26.14 0.0M
2023-02-22 26.33 26.48 26.00 26.39 0.0M
2023-02-21 27.48 27.88 26.50 26.56 0.0M
2023-02-17 29.81 29.81 28.85 29.04 0.0M
2023-02-16 30.85 31.35 30.60 30.80 0.0M
2023-02-15 30.66 30.70 30.29 30.66 0.0M
2023-02-14 30.72 31.31 30.72 31.31 0.0M
2023-02-13 31.97 31.97 31.66 31.66 0.0M
2023-02-10 30.63 31.16 30.63 31.12 0.0M
2023-02-09 33.56 34.02 33.56 33.62 0.0M
2023-02-08 31.94 31.94 31.93 31.93 0.0M
2023-02-07 32.01 32.09 31.45 32.09 0.0M
2023-02-06 31.53 32.52 31.16 32.15 0.0M
2023-02-03 32.45 32.59 32.35 32.59 0.0M
2023-02-02 34.35 34.73 33.48 34.43 0.0M
2023-02-01 36.02 36.52 34.72 36.27 0.0M
2023-01-31 35.03 35.66 34.69 34.78 0.0M
2023-01-30 34.97 36.51 34.96 35.37 0.0M
2023-01-27 40.36 40.36 39.00 39.53 0.0M
2023-01-26 40.75 40.94 40.58 40.94 0.0M
2023-01-25 40.24 40.79 40.24 40.60 0.0M
2023-01-24 40.55 40.62 39.90 40.19 0.0M
2023-01-23 39.37 40.41 39.37 40.34 0.0M
2023-01-20 39.80 40.72 39.80 40.40 0.0M
2023-01-19 35.48 38.76 35.48 38.76 0.0M
2023-01-18 37.52 37.52 36.52 36.71 0.0M
2023-01-17 39.49 39.49 37.42 37.96 0.0M
2023-01-13 38.47 39.01 38.47 39.01 0.0M
2023-01-12 36.72 36.94 36.42 36.86 0.0M
2023-01-11 37.51 38.00 36.73 37.95 0.0M
2023-01-10 36.84 38.32 36.51 37.85 0.0M
2023-01-09 35.85 36.15 34.92 35.61 0.0M
2023-01-06 32.42 33.88 31.46 33.73 0.0M
2023-01-05 32.13 32.97 30.60 32.35 0.0M
2023-01-04 27.69 31.92 27.69 31.92 0.0M
2023-01-03 26.05 26.66 26.02 26.02 0.0M