GraniteShares ETF Trust GraniteShares (BABX)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.43 | -2.5748502994 | 16.7 | 17.24 | 15.02 | 358444 | 16.09413977 | SP |
4 | 0.12 | 0.743034055728 | 16.15 | 19.95 | 15.02 | 366294 | 17.27812367 | SP |
12 | -13.6 | -45.5306327419 | 29.87 | 32.7194 | 15.02 | 306663 | 21.79990264 | SP |
26 | 2.34 | 16.7982770998 | 13.93 | 32.7194 | 13.04 | 238656 | 19.89341473 | SP |
52 | 0.85 | 5.51232166018 | 15.42 | 32.7194 | 11.85 | 177945 | 18.32941826 | SP |
156 | -10.37 | -38.9264264264 | 26.64 | 40.94 | 11.85 | 105127 | 18.70406876 | SP |
260 | -10.37 | -38.9264264264 | 26.64 | 40.94 | 11.85 | 105127 | 18.70406876 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734996900 | 16.27 | 1.03 | 6.76 | 15.42 | 16.318999 | 15.37 | 544524 |
1734737700 | 15.24 | -0.74 | -4.63 | 15.25 | 15.4499 | 15.02 | 656154 |
1734651300 | 15.98 | -0.24 | -1.48 | 16.21 | 16.37 | 15.96 | 131698 |
1734564900 | 16.219999 | -0.87 | -5.09 | 16.83 | 17.11 | 16.17 | 324681 |
1734478500 | 17.09 | 0.42 | 2.52 | 16.64 | 17.24 | 16.43 | 340975 |
1734392100 | 16.67 | -0.7 | -4.03 | 16.7 | 16.9897 | 16.62 | 338713 |
1734132900 | 17.37 | -0.61 | -3.39 | 17.51 | 17.58 | 17.15 | 314346 |
1734046500 | 17.98 | 0.11 | 0.62 | 17.91 | 18.24 | 17.74 | 281587 |
1733960100 | 17.87 | -0.35 | -1.92 | 17.86 | 17.9297 | 17.47 | 515582 |
1733873700 | 18.22 | -1.05 | -5.45 | 18.22 | 18.4971 | 18.06 | 452516 |
1733787300 | 19.27 | 2.48 | 14.77 | 19.13 | 19.95 | 19.07 | 1251861 |
1733528100 | 16.79 | 0.69 | 4.29 | 16.75 | 17.04 | 16.75 | 353228 |
1733441700 | 16.1 | -0.31 | -1.89 | 16.379999 | 16.43 | 16.0199 | 254521 |
1733355300 | 16.41 | -0.29 | -1.74 | 16.8 | 16.8 | 16.149999 | 293257 |
1733268900 | 16.7 | -0.11 | -0.65 | 16.85 | 17.05 | 16.59 | 234327 |
1733182500 | 16.81 | -0.57 | -3.28 | 17.21 | 17.21 | 16.55 | 369489 |
1732917840 | 17.38 | 0.3 | 1.76 | 16.97 | 17.4001 | 16.835 | 182108 |
1732750500 | 17.08 | 0.54 | 3.26 | 17.26 | 17.43 | 17.0434 | 242210 |
1732664100 | 16.54 | -0.16 | -0.96 | 16.81 | 16.88 | 16.42 | 128725 |
1732577700 | 16.7 | 0.93 | 5.90 | 16.149999 | 16.7996 | 16.04 | 293606 |
1732318500 | 15.77 | -0.97 | -5.79 | 15.95 | 15.96 | 15.58 | 460421 |
1732232100 | 16.739999 | -0.45 | -2.62 | 17.22 | 17.31 | 16.69 | 147440 |
1732145700 | 17.19 | -0.16 | -0.92 | 17.31 | 17.5 | 17.13 | 199702 |
1732059300 | 17.35 | -0.94 | -5.14 | 17.37 | 17.67 | 17.24 | 212805 |
1731972900 | 18.29 | 0.31 | 1.72 | 18.09 | 18.33 | 17.68 | 207258 |
1731713700 | 17.98 | -0.82 | -4.36 | 18.55 | 18.84 | 17.4406 | 603443 |
1731627300 | 18.8 | -0.62 | -3.19 | 19.07 | 19.18 | 18.584 | 174596 |
1731540900 | 19.42 | 0.09 | 0.47 | 19.61 | 19.7396 | 19.12 | 189584 |
1731454500 | 19.33 | -1.6 | -7.64 | 19.73 | 19.96 | 19 | 185837 |
1731368100 | 20.93 | 0.53 | 2.60 | 21.33 | 21.49 | 20.779358 | 147785 |
1731108900 | 20.4 | -2.78 | -11.99 | 21.29 | 21.33 | 20.14 | 267287 |
1731022500 | 23.18 | 1.53 | 7.07 | 22.77 | 23.5505 | 22.74 | 230212 |
1730936100 | 21.65 | -1.12 | -4.92 | 21.06 | 21.8953 | 20.73 | 187540 |
1730849700 | 22.77 | 0.33 | 1.47 | 23.22 | 23.57 | 22.7 | 113252 |
1730763300 | 22.44 | 0.39 | 1.77 | 22.6 | 23.065 | 22.42 | 131777 |
1730500500 | 22.05 | -0.19 | -0.85 | 22.33 | 22.36 | 22 | 83580 |
1730414100 | 22.24 | -0.36 | -1.59 | 22.13 | 22.3 | 21.7152 | 82576 |
1730327700 | 22.6 | -0.53 | -2.29 | 22.39 | 23.06 | 22.11 | 90272 |
1730241300 | 23.13 | -0.05 | -0.22 | 23.79 | 23.82 | 22.98 | 213332 |
1730154900 | 23.18 | 1.17 | 5.32 | 22.8 | 23.66 | 22.693803 | 104507 |
1729895700 | 22.01 | 0.42 | 1.95 | 22.4 | 22.67 | 21.918 | 152213 |
1729809300 | 21.59 | -0.69 | -3.10 | 21.8 | 21.99 | 21.188 | 164615 |
1729722900 | 22.28 | -1.16 | -4.95 | 23.37 | 23.37 | 22.22 | 139323 |
1729636500 | 23.44 | -0.25 | -1.06 | 23.25 | 24.13 | 23.1694 | 123244 |
1729550100 | 23.69 | -0.75 | -3.07 | 23.5 | 24.01 | 23.35 | 118425 |
1729290900 | 24.44 | 1.14 | 4.89 | 24.88 | 24.88 | 24.05 | 180293 |
1729204500 | 23.3 | -1.07 | -4.39 | 23.97 | 23.97 | 23.1 | 219017 |
1729118100 | 24.37 | 0.16 | 0.66 | 24.44 | 25.12 | 24.2 | 96941 |
1729031700 | 24.21 | -2.97 | -10.93 | 25.28 | 25.44 | 24.11 | 271323 |
1728945300 | 27.18 | -1.22 | -4.30 | 27.44 | 28.33 | 26.8 | 329596 |
1728686100 | 28.4 | 0.41 | 1.46 | 27.29 | 28.81 | 26.91 | 195848 |
1728599700 | 27.99 | 0.68 | 2.49 | 27.58 | 28.74 | 27.1 | 229964 |
1728513300 | 27.31 | -0.94 | -3.33 | 26.24 | 28.02 | 26.15 | 225394 |
1728426900 | 28.25 | -4.36 | -13.37 | 28.48 | 28.78 | 27.34 | 470483 |
1728340500 | 32.61 | 1.66 | 5.36 | 32.54 | 32.7194 | 30.36 | 444345 |
1728081300 | 30.95 | 0.89 | 2.96 | 31.51 | 31.51 | 30.6 | 423189 |
1727994900 | 30.06 | -1.36 | -4.33 | 28.95 | 30.6999 | 28.93 | 588119 |
1727908500 | 31.42 | 1.33 | 4.42 | 31.39 | 32.039299 | 29.81 | 780249 |
1727822100 | 30.09 | 3.35 | 12.53 | 26.91 | 30.09 | 26.77 | 805304 |
1727735700 | 26.74 | -0.64 | -2.34 | 29.87 | 29.8798 | 26.74 | 988711 |
1727476500 | 27.38 | 1.16 | 4.42 | 26.79 | 28.41 | 26.62 | 495504 |
1727390100 | 26.22 | 4.36 | 19.95 | 25.29 | 26.57 | 24.74 | 393559 |
1727303700 | 21.86 | -0.81 | -3.57 | 21.23 | 22.15 | 21.22 | 200185 |
1727217300 | 22.67 | 3.1 | 15.84 | 22.13 | 22.7771 | 21.35 | 569033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.