GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
14.22
-0.67 (-4.50%)
At close: Feb 27, 2026, 4:00 PM EST
14.13
-0.09 (-0.64%)
After-hours: Feb 27, 2026, 6:04 PM EST
QCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14.46 | 14.46 | 14.06 | 14.18 | 14.18 | -4.76% | 27,054 |
| Feb 26, 2026 | 14.99 | 15.18 | 14.75 | 14.89 | 14.89 | -0.41% | 32,276 |
| Feb 25, 2026 | 14.85 | 14.97 | 14.58 | 14.95 | 14.95 | 1.35% | 33,792 |
| Feb 24, 2026 | 14.25 | 15.01 | 14.23 | 14.75 | 14.75 | 6.54% | 70,354 |
| Feb 23, 2026 | 14.59 | 14.59 | 13.74 | 13.85 | 13.85 | -3.65% | 70,628 |
| Feb 20, 2026 | 13.93 | 14.59 | 13.93 | 14.37 | 14.37 | 2.28% | 69,647 |
| Feb 19, 2026 | 14.22 | 14.30 | 13.85 | 14.05 | 14.05 | -3.10% | 43,889 |
| Feb 18, 2026 | 14.41 | 14.72 | 14.36 | 14.50 | 14.50 | 1.10% | 35,357 |
| Feb 17, 2026 | 14.05 | 14.50 | 13.86 | 14.34 | 14.34 | 2.80% | 51,619 |
| Feb 13, 2026 | 13.35 | 14.11 | 13.35 | 13.95 | 13.95 | 2.80% | 42,949 |
| Feb 12, 2026 | 13.97 | 14.00 | 13.24 | 13.57 | 13.57 | -3.57% | 78,638 |
| Feb 11, 2026 | 13.89 | 14.31 | 13.80 | 14.07 | 14.07 | 1.38% | 49,334 |
| Feb 10, 2026 | 13.58 | 13.93 | 13.52 | 13.88 | 13.88 | 1.61% | 79,327 |
| Feb 9, 2026 | 13.28 | 13.86 | 13.21 | 13.66 | 13.66 | 2.25% | 70,100 |
| Feb 6, 2026 | 13.00 | 13.70 | 13.00 | 13.36 | 13.36 | 1.37% | 116,803 |
| Feb 5, 2026 | 12.52 | 13.78 | 12.52 | 13.18 | 13.18 | -16.74% | 418,209 |
| Feb 4, 2026 | 15.79 | 16.50 | 15.79 | 15.83 | 15.83 | 1.47% | 336,904 |
| Feb 3, 2026 | 16.18 | 16.18 | 14.92 | 15.60 | 15.60 | -6.42% | 92,322 |
| Feb 2, 2026 | 16.29 | 16.90 | 16.29 | 16.67 | 16.67 | 1.34% | 62,241 |
| Jan 30, 2026 | 16.26 | 16.79 | 16.23 | 16.45 | 16.45 | -0.96% | 58,972 |
| Jan 29, 2026 | 16.78 | 16.88 | 16.07 | 16.61 | 16.61 | -0.60% | 54,988 |
| Jan 28, 2026 | 16.58 | 17.06 | 16.25 | 16.71 | 16.71 | -0.89% | 69,579 |
| Jan 27, 2026 | 17.36 | 17.41 | 16.77 | 16.86 | 16.86 | -1.58% | 57,114 |
| Jan 26, 2026 | 17.20 | 17.38 | 17.10 | 17.13 | 17.13 | -2.00% | 44,069 |
| Jan 23, 2026 | 17.67 | 17.90 | 17.24 | 17.48 | 17.48 | -2.29% | 38,275 |
| Jan 22, 2026 | 18.00 | 18.25 | 17.70 | 17.89 | 17.89 | 1.76% | 133,495 |
| Jan 21, 2026 | 17.35 | 17.85 | 17.24 | 17.58 | 17.58 | 2.57% | 118,570 |
| Jan 20, 2026 | 17.46 | 17.87 | 16.88 | 17.14 | 17.14 | -6.75% | 98,643 |
| Jan 16, 2026 | 18.80 | 18.80 | 18.25 | 18.38 | 18.38 | -2.18% | 102,620 |
| Jan 15, 2026 | 19.87 | 19.91 | 18.71 | 18.79 | 18.79 | -3.54% | 158,395 |
| Jan 14, 2026 | 19.37 | 19.52 | 19.03 | 19.48 | 19.48 | -1.17% | 61,876 |
| Jan 13, 2026 | 20.00 | 20.43 | 19.65 | 19.71 | 19.71 | -4.87% | 161,512 |
| Jan 12, 2026 | 22.50 | 22.50 | 20.68 | 20.72 | 20.72 | -9.60% | 118,049 |
| Jan 9, 2026 | 22.97 | 23.24 | 22.10 | 22.92 | 22.92 | -4.38% | 91,894 |
| Jan 8, 2026 | 23.18 | 24.59 | 22.63 | 23.97 | 23.97 | 2.00% | 91,071 |
| Jan 7, 2026 | 24.20 | 24.43 | 22.74 | 23.50 | 23.50 | -2.76% | 115,616 |
| Jan 6, 2026 | 22.84 | 24.62 | 22.74 | 24.17 | 24.17 | 7.12% | 136,636 |
| Jan 5, 2026 | 22.28 | 23.19 | 22.05 | 22.56 | 22.56 | 3.63% | 106,371 |
| Jan 2, 2026 | 21.75 | 22.08 | 21.53 | 21.77 | 21.77 | 2.25% | 19,869 |
| Dec 31, 2025 | 21.82 | 21.87 | 21.26 | 21.29 | 21.29 | -3.01% | 29,087 |
| Dec 30, 2025 | 21.92 | 22.08 | 21.90 | 21.95 | 21.95 | 0.31% | 14,882 |
| Dec 29, 2025 | 22.13 | 22.29 | 21.74 | 21.88 | 21.88 | -1.39% | 27,999 |
| Dec 26, 2025 | 22.18 | 22.41 | 22.18 | 22.19 | 22.19 | -0.36% | 17,303 |
| Dec 24, 2025 | 22.35 | 22.35 | 22.17 | 22.27 | 22.27 | 0.17% | 8,502 |
| Dec 23, 2025 | 22.08 | 22.35 | 22.08 | 22.23 | 22.23 | 0.56% | 8,918 |
| Dec 22, 2025 | 22.92 | 23.14 | 22.07 | 22.11 | 22.11 | -1.21% | 41,478 |
| Dec 19, 2025 | 22.51 | 22.87 | 22.33 | 22.38 | 22.38 | 0.88% | 39,693 |
| Dec 18, 2025 | 22.58 | 22.64 | 22.01 | 22.19 | 22.19 | 2.38% | 30,338 |
| Dec 17, 2025 | 22.72 | 22.99 | 21.63 | 21.67 | 21.67 | -4.54% | 49,005 |
| Dec 16, 2025 | 23.01 | 23.27 | 22.31 | 22.70 | 22.70 | -3.14% | 48,462 |