Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GraniteShares 2x Long BABA Daily ETF
(NQ:
BABX
)
15.02
-0.51 (-3.28%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
19.95
20.14
19.66
20.14
3,380
+0.02(+0.10%)
May 05, 2023
19.62
20.12
19.62
20.12
2,075
+0.44(+2.24%)
May 04, 2023
19.73
19.95
19.40
19.68
5,897
+0.34(+1.76%)
May 03, 2023
18.94
19.48
18.89
19.34
6,085
+0.07(+0.36%)
May 02, 2023
19.89
19.89
19.17
19.27
6,948
-1.23(-6.00%)
May 01, 2023
20.79
20.79
20.34
20.50
1,780
-0.12(-0.59%)
Apr 28, 2023
20.51
20.82
20.43
20.62
8,051
+0.06(+0.27%)
Apr 27, 2023
20.02
20.62
19.96
20.57
8,816
+0.76(+3.82%)
Apr 26, 2023
20.45
20.45
19.81
19.81
6,543
-0.13(-0.66%)
Apr 25, 2023
20.52
20.55
19.85
19.94
9,025
-1.84(-8.44%)
Apr 24, 2023
22.23
22.23
21.35
21.78
6,127
-0.86(-3.80%)
Apr 21, 2023
22.88
22.88
22.35
22.64
5,606
-0.73(-3.14%)
Apr 20, 2023
24.50
24.63
23.37
23.37
19,538
-1.36(-5.49%)
Apr 19, 2023
25.15
25.15
24.64
24.73
41,118
-0.95(-3.70%)
Apr 18, 2023
26.90
26.90
25.51
25.68
2,315
-0.44(-1.69%)
Apr 17, 2023
25.83
26.12
25.60
26.12
3,042
+0.91(+3.62%)
Apr 14, 2023
25.75
25.75
24.90
25.21
7,082
-0.83(-3.18%)
Apr 13, 2023
26.03
26.36
25.68
26.04
17,548
+1.24(+4.99%)
Apr 12, 2023
26.92
26.92
24.80
24.80
29,551
-3.06(-10.98%)
Apr 11, 2023
29.00
29.00
27.66
27.86
15,250
-0.80(-2.79%)
Apr 10, 2023
29.35
29.35
28.49
28.66
10,447
-0.69(-2.35%)
Apr 06, 2023
27.65
29.61
27.65
29.35
20,426
+1.85(+6.73%)
Apr 05, 2023
28.14
28.14
27.11
27.50
5,695
-1.20(-4.18%)
Apr 04, 2023
27.25
28.79
26.90
28.70
20,857
+1.31(+4.80%)
Apr 03, 2023
28.70
28.75
26.91
27.39
13,036
-1.74(-5.99%)
Mar 31, 2023
29.84
29.84
29.00
29.13
8,015
-0.61(-2.05%)
Mar 30, 2023
29.00
30.63
29.00
29.74
14,578
+1.48(+5.24%)
Mar 29, 2023
26.79
28.75
26.40
28.26
46,503
+0.79(+2.88%)
Mar 28, 2023
26.75
27.70
25.20
27.47
30,330
+5.51(+25.07%)
Mar 27, 2023
22.95
22.95
21.76
21.96
20,899
-0.42(-1.89%)
Mar 24, 2023
22.74
22.74
22.02
22.39
3,212
+0.09(+0.41%)
Mar 23, 2023
22.60
23.11
21.78
22.29
26,396
+1.35(+6.42%)
Mar 22, 2023
21.25
21.72
20.95
20.95
6,503
+0.04(+0.18%)
Mar 21, 2023
20.50
20.94
20.50
20.91
2,493
+1.12(+5.66%)
Mar 20, 2023
19.20
19.95
19.20
19.79
1,497
-0.34(-1.68%)
Mar 17, 2023
20.35
20.44
19.91
20.13
5,329
-0.28(-1.36%)
Mar 16, 2023
20.07
20.41
20.07
20.41
7,793
+0.39(+1.93%)
Mar 15, 2023
20.07
20.07
19.50
20.02
5,776
-1.04(-4.95%)
Mar 14, 2023
20.61
21.10
20.50
21.06
2,420
+0.38(+1.83%)
Mar 13, 2023
20.33
20.80
20.33
20.68
1,002
-0.04(-0.19%)
Mar 10, 2023
21.44
21.44
20.72
20.72
6,292
-0.18(-0.86%)
Mar 09, 2023
21.47
21.92
20.83
20.90
6,856
-1.68(-7.45%)
Mar 08, 2023
22.60
22.62
22.40
22.59
4,514
-0.84(-3.58%)
Mar 07, 2023
23.50
23.78
23.43
23.43
2,589
-0.35(-1.49%)
Mar 06, 2023
23.45
24.58
23.30
23.78
8,424
+0.01(+0.03%)
Mar 03, 2023
23.94
24.01
23.20
23.77
5,327
-0.25(-1.03%)
Mar 02, 2023
23.23
24.25
23.23
24.02
2,085
+0.06(+0.25%)
Mar 01, 2023
25.14
25.20
23.93
23.96
7,528
+0.92(+3.98%)
Feb 28, 2023
23.15
23.45
22.99
23.04
4,612
-0.66(-2.79%)
Feb 27, 2023
24.26
24.26
23.57
23.70
1,976
+0.15(+0.62%)
Feb 24, 2023
24.04
24.40
23.17
23.56
22,592
-2.58(-9.88%)
Feb 23, 2023
29.00
29.05
25.49
26.14
16,043
-0.26(-0.97%)
Feb 22, 2023
26.33
26.48
26.00
26.39
3,311
-0.16(-0.60%)
Feb 21, 2023
27.48
27.88
26.50
26.55
10,684
-2.48(-8.54%)
Feb 17, 2023
29.81
29.81
28.85
29.04
10,317
-1.77(-5.73%)
Feb 16, 2023
30.85
31.35
30.60
30.80
15,937
+0.14(+0.46%)
Feb 15, 2023
30.66
30.70
30.29
30.66
986
-0.64(-2.06%)
Feb 14, 2023
30.72
31.30
30.72
31.30
1,298
-0.36(-1.13%)
Feb 13, 2023
31.97
31.97
31.66
31.66
1,058
+0.54(+1.74%)
Feb 10, 2023
30.63
31.16
30.63
31.12
5,923
-2.49(-7.42%)
Feb 09, 2023
33.56
34.02
33.56
33.62
2,017
+1.69(+5.29%)
Feb 08, 2023
31.94
31.94
31.93
31.93
723
-0.17(-0.52%)
Feb 07, 2023
32.01
32.09
31.45
32.09
1,531
-0.06(-0.17%)
Feb 06, 2023
31.53
32.52
31.16
32.15
3,150
-0.44(-1.36%)
Feb 03, 2023
32.45
32.59
32.35
32.59
997
-1.84(-5.34%)
Feb 02, 2023
34.35
34.73
33.48
34.43
5,377
-1.84(-5.07%)
Feb 01, 2023
36.02
36.52
34.72
36.27
9,315
+1.49(+4.28%)
Jan 31, 2023
35.03
35.66
34.69
34.78
4,971
-0.59(-1.66%)
Jan 30, 2023
34.97
36.51
34.96
35.37
6,894
-4.17(-10.54%)
Jan 27, 2023
40.36
40.36
39.00
39.53
3,549
-1.41(-3.44%)
Jan 26, 2023
40.75
40.94
40.58
40.94
926
+0.34(+0.85%)
Jan 25, 2023
40.24
40.79
40.24
40.59
975
+0.41(+1.02%)
Jan 24, 2023
40.55
40.62
39.90
40.19
1,824
-0.15(-0.37%)
Jan 23, 2023
39.37
40.41
39.37
40.34
2,911
-0.06(-0.15%)
Jan 20, 2023
39.80
40.72
39.80
40.40
6,006
+1.64(+4.22%)
Jan 19, 2023
35.48
38.76
35.48
38.76
3,204
+2.05(+5.58%)
Jan 18, 2023
37.52
37.52
36.52
36.71
1,163
-1.25(-3.29%)
Jan 17, 2023
39.49
39.49
37.42
37.96
4,246
-1.05(-2.70%)
Jan 13, 2023
38.47
39.01
38.47
39.01
1,954
+2.15(+5.84%)
Jan 12, 2023
36.72
36.94
36.42
36.86
2,150
-1.09(-2.87%)
Jan 11, 2023
37.51
38.00
36.73
37.95
6,788
+0.10(+0.26%)
Jan 10, 2023
36.84
38.32
36.51
37.85
4,759
+2.24(+6.30%)
Jan 09, 2023
35.85
36.15
34.92
35.61
5,672
+1.88(+5.57%)
Jan 06, 2023
32.42
33.88
31.46
33.73
2,189
+1.38(+4.27%)
Jan 05, 2023
32.13
32.97
30.60
32.35
2,345
+0.43(+1.35%)
Jan 04, 2023
27.69
31.92
27.69
31.92
3,096
+5.90(+22.67%)
Jan 03, 2023
26.05
26.66
26.02
26.02
1,606
+1.96(+8.15%)
Dec 30, 2022
24.64
24.64
24.06
24.06
323
-0.63(-2.53%)
Dec 29, 2022
23.96
24.96
23.96
24.69
1,320
+0.98(+4.14%)
Dec 28, 2022
25.15
25.15
23.54
23.70
748
-1.19(-4.78%)
Dec 27, 2022
24.80
24.89
24.30
24.89
2,647
+1.84(+8.00%)
Dec 23, 2022
23.05
23.05
23.05
23.05
600
-0.93(-3.90%)
Dec 22, 2022
23.92
23.98
23.92
23.98
200
-0.08(-0.31%)
Dec 21, 2022
24.06
24.06
24.06
24.06
187
+0.89(+3.84%)
Dec 20, 2022
23.49
23.49
22.88
23.17
539
-0.59(-2.47%)
Dec 19, 2022
23.76
23.76
23.76
23.76
319
-0.01(-0.05%)
Dec 16, 2022
23.91
23.91
23.77
23.77
581
+0.31(+1.34%)
Dec 15, 2022
24.50
24.50
23.45
23.45
205
-2.25(-8.75%)
Dec 14, 2022
25.99
25.99
25.60
25.70
3,073
-0.25(-0.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.