MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BABX — GraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF
NasdaqGraniteShares ETF Trust GraniteShares 2x Long BABA Daily ETF
$15.71
-0.51(-3.14%)
- O
- 15.89
- H
- 16.05
- L
- 15.52
- V
- 536.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.71
Period Return-40.11%
Period High$66.00
Period Low$12.70
Avg Daily Volume983.8K
Total Trading Days365
BABX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.89 | $16.05 | $15.52 | $15.71 | $-0.51 | -3.14% | 536,768 | $15.78 | $15.52 $16.05 |
| Oct 1, 2026 | $16.33 | $16.85 | $15.98 | $16.22 | $-0.05 | -0.30% | 508,545 | $16.28 | $15.98 $16.85 |
| Sep 30, 2026 | $16.63 | $16.63 | $16.25 | $16.27 | $-0.05 | -0.32% | 316,696 | $16.44 | $16.25 $16.63 |
| Sep 29, 2026 | $16.46 | $16.62 | $16.21 | $16.32 | $-0.31 | -1.86% | 463,371 | $16.39 | $16.21 $16.62 |
| Sep 28, 2026 | $16.89 | $17.04 | $16.63 | $16.63 | $-0.30 | -1.77% | 478,672 | $16.84 | $16.63 $17.04 |
| Sep 25, 2026 | $17.35 | $17.40 | $16.88 | $16.93 | $-0.30 | -1.74% | 394,623 | $17.07 | $16.88 $17.40 |
| Sep 24, 2026 | $17.54 | $17.61 | $17.07 | $17.23 | $-0.05 | -0.29% | 570,838 | $17.39 | $17.07 $17.61 |
| Sep 23, 2026 | $17.73 | $17.76 | $17.22 | $17.28 | $-1.81 | -9.48% | 1,331,070 | $17.58 | $17.22 $17.76 |
| Sep 22, 2026 | $20.33 | $20.40 | $19.04 | $19.09 | +$0.16 | +0.85% | 2,027,346 | $19.62 | $19.04 $20.40 |
| Sep 21, 2026 | $18.76 | $19.05 | $18.14 | $18.93 | +$0.81 | +4.47% | 660,812 | $18.63 | $18.14 $19.05 |
| Sep 18, 2026 | $17.48 | $18.27 | $17.38 | $18.12 | +$1.44 | +8.63% | 1,116,018 | $17.91 | $17.38 $18.27 |
| Sep 17, 2026 | $16.53 | $16.85 | $16.33 | $16.68 | +$0.38 | +2.33% | 476,236 | $16.60 | $16.33 $16.85 |
| Sep 16, 2026 | $16.78 | $16.78 | $16.13 | $16.30 | $-0.64 | -3.79% | 389,993 | $16.40 | $16.13 $16.78 |
| Sep 15, 2026 | $17.02 | $17.50 | $16.93 | $16.94 | +$0.03 | +0.19% | 279,825 | $17.17 | $16.93 $17.50 |
| Sep 14, 2026 | $16.65 | $17.26 | $16.49 | $16.91 | $-0.02 | -0.12% | 364,308 | $16.83 | $16.49 $17.26 |
| Sep 11, 2026 | $17.11 | $17.38 | $16.90 | $16.93 | +$0.22 | +1.32% | 401,203 | $17.04 | $16.90 $17.38 |
| Sep 10, 2026 | $16.72 | $16.90 | $16.46 | $16.71 | $-0.29 | -1.71% | 397,782 | $16.72 | $16.46 $16.90 |
| Sep 9, 2026 | $17.74 | $17.74 | $16.99 | $17.00 | $-1.04 | -5.76% | 481,515 | $17.21 | $16.99 $17.74 |
| Sep 8, 2026 | $18.00 | $18.18 | $17.60 | $18.04 | $-0.19 | -1.04% | 522,415 | $17.93 | $17.60 $18.18 |
| Sep 4, 2026 | $17.94 | $18.28 | $17.83 | $18.23 | +$0.49 | +2.73% | 684,434 | $18.03 | $17.83 $18.28 |
| Sep 3, 2026 | $17.34 | $17.85 | $17.10 | $17.74 | $-0.06 | -0.31% | 469,071 | $17.46 | $17.10 $17.85 |
| Sep 2, 2026 | $17.99 | $18.18 | $17.71 | $17.80 | $-0.32 | -1.77% | 303,328 | $17.93 | $17.71 $18.18 |
| Sep 1, 2026 | $17.89 | $18.45 | $17.89 | $18.12 | $-0.40 | -2.16% | 679,079 | $18.14 | $17.89 $18.45 |
| Aug 31, 2026 | $19.43 | $19.43 | $18.49 | $18.52 | $-1.64 | -8.13% | 533,997 | $18.81 | $18.49 $19.43 |
| Aug 28, 2026 | $19.55 | $20.45 | $19.55 | $20.16 | +$0.85 | +4.40% | 634,223 | $20.08 | $19.55 $20.45 |
| Aug 27, 2026 | $19.80 | $19.87 | $18.91 | $19.31 | $-1.24 | -6.03% | 1,356,227 | $19.29 | $18.91 $19.87 |
| Aug 26, 2026 | $20.29 | $21.06 | $20.29 | $20.55 | +$0.14 | +0.69% | 911,389 | $20.67 | $20.29 $21.06 |
| Aug 25, 2026 | $19.81 | $20.44 | $19.72 | $20.41 | +$0.32 | +1.59% | 1,127,432 | $20.15 | $19.72 $20.44 |
| Aug 24, 2026 | $19.53 | $20.76 | $19.49 | $20.09 | $-0.31 | -1.52% | 1,859,407 | $20.03 | $19.49 $20.76 |
| Aug 21, 2026 | $22.85 | $22.91 | $20.37 | $20.40 | $-4.25 | -17.24% | 1,924,464 | $21.33 | $20.37 $22.91 |