GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
19.84
+0.20 (1.02%)
At close: Jun 27, 2025, 4:00 PM
19.90
+0.06 (0.30%)
After-hours: Jun 27, 2025, 7:29 PM EDT
QCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.65 | 20.30 | 19.53 | 19.84 | 19.84 | 1.02% | 38,658 |
| Jun 26, 2025 | 19.25 | 19.66 | 19.12 | 19.64 | 19.64 | 2.51% | 36,978 |
| Jun 25, 2025 | 19.00 | 19.24 | 18.73 | 19.16 | 19.16 | 0.42% | 43,074 |
| Jun 24, 2025 | 18.88 | 19.12 | 18.70 | 19.08 | 19.08 | 3.67% | 31,798 |
| Jun 23, 2025 | 18.09 | 18.49 | 17.69 | 18.41 | 18.41 | 1.91% | 19,340 |
| Jun 20, 2025 | 18.91 | 18.91 | 17.82 | 18.06 | 18.06 | -2.62% | 18,498 |
| Jun 18, 2025 | 18.83 | 19.12 | 18.48 | 18.55 | 18.55 | -1.57% | 27,017 |
| Jun 17, 2025 | 19.25 | 19.49 | 18.76 | 18.84 | 18.84 | -2.84% | 36,143 |
| Jun 16, 2025 | 19.40 | 19.70 | 19.10 | 19.39 | 19.39 | 2.16% | 21,590 |
| Jun 13, 2025 | 19.20 | 19.38 | 18.81 | 18.98 | 18.98 | -5.05% | 20,294 |
| Jun 12, 2025 | 19.86 | 19.99 | 19.67 | 19.99 | 19.99 | -0.20% | 24,388 |
| Jun 11, 2025 | 20.22 | 20.71 | 19.80 | 20.03 | 20.03 | 0.30% | 56,410 |
| Jun 10, 2025 | 19.30 | 20.04 | 19.07 | 19.97 | 19.97 | 4.50% | 87,177 |
| Jun 9, 2025 | 18.20 | 19.24 | 18.20 | 19.11 | 19.11 | 8.33% | 53,594 |
| Jun 6, 2025 | 17.81 | 17.90 | 17.64 | 17.64 | 17.64 | 2.50% | 16,060 |
| Jun 5, 2025 | 17.26 | 17.79 | 17.20 | 17.21 | 17.21 | -1.26% | 9,118 |
| Jun 4, 2025 | 17.53 | 17.55 | 17.27 | 17.43 | 17.43 | 0.17% | 19,796 |
| Jun 3, 2025 | 16.93 | 17.45 | 16.86 | 17.40 | 17.40 | 2.96% | 9,154 |
| Jun 2, 2025 | 16.42 | 16.90 | 16.42 | 16.90 | 16.90 | 2.11% | 4,303 |
| May 30, 2025 | 16.83 | 16.87 | 16.15 | 16.55 | 16.55 | -3.89% | 8,698 |
| May 29, 2025 | 17.49 | 17.53 | 17.08 | 17.22 | 17.22 | 0.64% | 26,305 |
| May 28, 2025 | 17.26 | 17.35 | 17.09 | 17.11 | 17.11 | -1.27% | 25,977 |
| May 27, 2025 | 16.92 | 17.45 | 16.83 | 17.33 | 17.33 | 4.71% | 22,023 |
| May 23, 2025 | 15.98 | 16.81 | 15.83 | 16.55 | 16.55 | -3.27% | 16,480 |
| May 22, 2025 | 17.58 | 17.90 | 17.11 | 17.11 | 17.11 | -5.31% | 44,089 |
| May 21, 2025 | 18.53 | 19.12 | 18.00 | 18.07 | 18.07 | -2.80% | 11,983 |
| May 20, 2025 | 18.24 | 18.59 | 18.19 | 18.59 | 18.59 | -0.16% | 10,807 |
| May 19, 2025 | 18.00 | 18.62 | 17.80 | 18.62 | 18.62 | 1.20% | 37,493 |
| May 16, 2025 | 18.20 | 18.40 | 18.15 | 18.40 | 18.40 | - | 9,946 |
| May 15, 2025 | 17.96 | 18.40 | 17.93 | 18.40 | 18.40 | -0.54% | 11,104 |
| May 14, 2025 | 18.04 | 18.50 | 17.80 | 18.50 | 18.50 | 2.04% | 22,926 |
| May 13, 2025 | 18.40 | 18.47 | 17.97 | 18.13 | 18.13 | -0.98% | 24,279 |
| May 12, 2025 | 18.52 | 18.52 | 17.69 | 18.31 | 18.31 | 9.90% | 30,459 |
| May 9, 2025 | 16.81 | 16.90 | 16.58 | 16.66 | 16.66 | 0.23% | 9,841 |
| May 8, 2025 | 16.67 | 17.14 | 16.41 | 16.62 | 16.62 | 0.86% | 33,768 |
| May 7, 2025 | 15.76 | 16.51 | 15.75 | 16.48 | 16.48 | 6.39% | 27,728 |
| May 6, 2025 | 15.10 | 15.57 | 14.99 | 15.49 | 15.49 | 0.58% | 21,246 |
| May 5, 2025 | 15.28 | 15.64 | 15.26 | 15.40 | 15.40 | -0.41% | 34,139 |
| May 2, 2025 | 14.98 | 15.80 | 14.98 | 15.46 | 15.46 | 6.43% | 131,770 |
| May 1, 2025 | 15.27 | 15.28 | 14.44 | 14.53 | 14.53 | -17.74% | 365,743 |
| Apr 30, 2025 | 16.91 | 17.70 | 16.90 | 17.66 | 17.66 | 2.32% | 109,261 |
| Apr 29, 2025 | 17.30 | 17.60 | 17.09 | 17.26 | 17.26 | -1.39% | 8,213 |
| Apr 28, 2025 | 17.71 | 17.76 | 17.04 | 17.51 | 17.51 | -1.11% | 5,235 |
| Apr 25, 2025 | 17.38 | 17.74 | 17.37 | 17.70 | 17.70 | 1.80% | 7,052 |
| Apr 24, 2025 | 16.35 | 17.52 | 16.35 | 17.39 | 17.39 | 9.36% | 6,372 |
| Apr 23, 2025 | 16.25 | 16.56 | 15.90 | 15.90 | 15.90 | 2.81% | 11,715 |
| Apr 22, 2025 | 15.10 | 15.49 | 15.10 | 15.47 | 15.47 | 3.33% | 4,778 |
| Apr 21, 2025 | 14.71 | 14.97 | 14.40 | 14.97 | 14.97 | -0.35% | 2,207 |
| Apr 17, 2025 | 14.91 | 15.34 | 14.88 | 15.02 | 15.02 | 1.02% | 3,610 |
| Apr 16, 2025 | 14.56 | 15.04 | 14.17 | 14.87 | 14.87 | -4.12% | 2,698 |