GraniteShares 2x Long BAB... (BABX)
NASDAQ: BABX
· Real-Time Price · USD
27.02
-0.58 (-2.10%)
At close: Aug 19, 2025, 3:59 PM
26.70
-1.18%
After-hours: Aug 19, 2025, 07:59 PM EDT
BABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 27.64 | 28.17 | 26.98 | 26.99 | n/a | -2.21% | 932,405 |
| Aug 18, 2025 | 27.82 | 28.39 | 27.42 | 27.60 | 27.60 | 0.04% | 862,900 |
| Aug 15, 2025 | 27.43 | 28.00 | 27.32 | 27.59 | 27.59 | -1.60% | 893,843 |
| Aug 14, 2025 | 28.82 | 28.84 | 27.62 | 28.04 | 28.04 | -7.49% | 1,645,200 |
| Aug 13, 2025 | 30.24 | 30.70 | 29.44 | 30.31 | 30.31 | 7.41% | 2,041,635 |
| Aug 12, 2025 | 26.51 | 28.38 | 26.27 | 28.22 | 28.22 | 6.37% | 1,973,249 |
| Aug 11, 2025 | 27.37 | 27.71 | 26.30 | 26.53 | 26.53 | -2.89% | 808,604 |
| Aug 8, 2025 | 26.77 | 27.48 | 26.56 | 27.32 | 27.32 | -0.98% | 721,318 |
| Aug 7, 2025 | 27.81 | 28.20 | 27.01 | 27.59 | 27.59 | -0.07% | 914,700 |
| Aug 6, 2025 | 26.76 | 27.77 | 26.20 | 27.61 | 27.61 | 6.77% | 1,558,700 |
| Aug 5, 2025 | 26.33 | 26.58 | 25.81 | 25.86 | 25.86 | -0.96% | 346,401 |
| Aug 4, 2025 | 26.43 | 26.94 | 25.80 | 26.11 | 26.11 | 0.81% | 663,144 |
| Aug 1, 2025 | 26.27 | 26.50 | 25.46 | 25.90 | 25.90 | -5.92% | 993,900 |
| Jul 31, 2025 | 26.33 | 27.86 | 26.16 | 27.53 | 27.53 | 5.44% | 1,292,100 |
| Jul 30, 2025 | 26.84 | 27.10 | 25.87 | 26.11 | 26.11 | -3.33% | 1,196,138 |
| Jul 29, 2025 | 28.50 | 28.63 | 26.87 | 27.01 | 27.01 | -4.52% | 1,948,400 |
| Jul 28, 2025 | 28.24 | 28.92 | 28.06 | 28.29 | 28.29 | 3.29% | 1,450,700 |
| Jul 25, 2025 | 27.45 | 27.56 | 27.05 | 27.39 | 27.39 | -1.69% | 629,517 |
| Jul 24, 2025 | 28.15 | 29.22 | 27.58 | 27.86 | 27.86 | -2.62% | 1,310,231 |
| Jul 23, 2025 | 28.63 | 29.15 | 28.03 | 28.61 | 28.61 | 3.36% | 1,325,808 |