U.S. markets closed

GraniteShares 2x Long BABA Daily ETF (BABX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.33+0.79 (+4.26%)
Al cierre: 04:00PM EDT
19.55 +0.22 (+1.14%)
Fuera de horario: 06:55PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202418.9820.1218.6219.3319.33212,331
16 may 202416.5318.8116.5318.5418.54356,400
15 may 202416.0616.3115.7916.2616.26197,700
14 may 202415.8015.9714.9215.7015.70494,600
13 may 202417.1017.9817.0617.8217.82195,300
10 may 202415.9816.1515.9116.0016.0037,600
09 may 202415.7715.9315.5315.7915.7956,600
08 may 202415.2515.5515.1515.4215.4255,900
07 may 202416.0416.0415.5615.7715.7744,400
06 may 202416.8116.9216.2516.6516.65105,200
03 may 202416.6416.6415.9716.5916.59332,900
02 may 202415.1216.5815.0216.1716.17207,200
01 may 202414.1914.6114.1314.3314.3360,700
30 abr 202414.5514.5513.9914.1214.1261,400
29 abr 202414.4014.7614.3114.6714.6729,300
26 abr 202414.6714.8914.2414.3714.3759,600
25 abr 202413.7914.2613.7914.2214.2280,600
24 abr 202413.7014.0913.6914.0614.06189,700
23 abr 202412.8513.3912.8113.3113.3136,800
22 abr 202412.2512.7012.1412.6612.6674,400
19 abr 202411.8712.1111.8512.1112.1163,100
18 abr 202412.1212.2712.0212.0512.0555,300
17 abr 202412.3412.4311.9612.0312.0380,600
16 abr 202412.4912.5612.2012.2912.2963,800
15 abr 202413.0113.0412.5312.6712.67113,100
12 abr 202413.5613.5612.9112.9112.91115,200
11 abr 202414.4714.5114.1114.2714.2737,800
10 abr 202414.1614.3613.9014.2314.23100,700
09 abr 202413.4913.6913.4813.6113.6166,500
08 abr 202413.2013.3613.1013.1613.1652,400
05 abr 202413.1813.2313.0813.1113.1148,600
04 abr 202413.6413.7013.2313.2913.2946,400
03 abr 202413.4913.5213.3413.4513.4538,500
02 abr 202413.5013.6613.5013.6013.6029,000
01 abr 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 ene 202413.6714.1413.6513.9013.9033,000
30 ene 202414.0214.2313.8813.9713.9743,300
29 ene 202414.7514.7514.1514.4714.4774,100
26 ene 202414.2714.8514.2214.6514.6556,300
25 ene 202415.1415.2214.4614.5614.5678,000
24 ene 202415.1815.2614.8115.1215.12139,800
23 ene 202414.1414.8314.1414.6614.66180,500
22 ene 202412.2412.6911.9612.6812.68118,200
19 ene 202412.3113.1112.1812.9512.95137,100
18 ene 202412.7712.8912.5412.5412.5446,200
17 ene 202412.4812.8512.3512.8412.84196,100
16 ene 202413.2913.3612.9813.0213.02296,000
12 ene 202414.2014.3713.8213.8213.8255,300
11 ene 202414.0514.1613.7414.0214.0297,500
10 ene 202413.7113.7813.6013.6913.6933,200
09 ene 202413.6913.9213.5813.8913.89108,900
08 ene 202413.7214.2613.5614.2114.2180,300
05 ene 202414.6114.6114.2214.2514.25179,400
04 ene 202415.2515.2514.8414.8414.8475,300
03 ene 202414.7615.6114.6915.6115.61260,600
02 ene 202415.4215.4214.8414.9514.95153,500
29 dic 202315.8515.9415.6815.9015.9058,200
28 dic 202315.8016.0015.8015.8215.82103,600
27 dic 202315.4715.5515.1715.4415.4453,600
26 dic 202315.4215.7215.3215.3415.34149,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...