GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
19.86
-0.17 (-0.85%)
Apr 1, 2025, 4:00 PM EDT - Market closed
QCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.60 | 19.91 | 19.32 | 19.86 | 19.86 | -0.85% | 3,886 |
| Mar 31, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.21% | 1,719 |
| Mar 28, 2025 | 20.13 | 20.13 | 19.52 | 19.79 | 19.79 | -6.78% | 2,130 |
| Mar 27, 2025 | 20.95 | 21.44 | 20.95 | 21.23 | 21.23 | -0.61% | 568 |
| Mar 26, 2025 | 21.35 | 21.36 | 21.00 | 21.36 | 21.36 | -1.97% | 1,346 |
| Mar 25, 2025 | 21.74 | 22.00 | 21.74 | 21.79 | 21.79 | 0.05% | 2,208 |
| Mar 24, 2025 | 21.78 | 21.99 | 21.74 | 21.78 | 21.78 | 3.91% | 3,288 |
| Mar 21, 2025 | 20.05 | 20.99 | 20.05 | 20.96 | 20.96 | -1.46% | 7,290 |
| Mar 20, 2025 | 21.30 | 21.46 | 21.14 | 21.27 | 21.27 | -0.47% | 6,218 |
| Mar 19, 2025 | 20.92 | 21.77 | 20.92 | 21.37 | 21.37 | 2.49% | 2,072 |
| Mar 18, 2025 | 21.55 | 21.69 | 20.85 | 20.85 | 20.85 | -2.02% | 4,625 |
| Mar 17, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.72% | 386 |
| Mar 14, 2025 | 20.41 | 20.92 | 20.41 | 20.92 | 20.92 | 5.98% | 1,648 |
| Mar 13, 2025 | 20.04 | 20.48 | 19.74 | 19.74 | 19.74 | -1.15% | 1,350 |
| Mar 12, 2025 | 20.55 | 20.55 | 19.85 | 19.97 | 19.97 | -0.30% | 4,589 |
| Mar 11, 2025 | 20.46 | 20.46 | 19.72 | 20.03 | 20.03 | -2.63% | 2,351 |
| Mar 10, 2025 | 21.48 | 21.48 | 19.94 | 20.57 | 20.57 | -7.55% | 11,892 |
| Mar 7, 2025 | 21.19 | 22.25 | 21.19 | 22.25 | 22.25 | 6.41% | 1,061 |
| Mar 6, 2025 | 20.96 | 21.13 | 20.90 | 20.91 | 20.91 | -2.06% | 1,073 |
| Mar 5, 2025 | 20.47 | 21.35 | 20.47 | 21.35 | 21.35 | 5.17% | 442 |
| Mar 4, 2025 | 20.11 | 20.60 | 19.71 | 20.30 | 20.30 | 1.00% | 6,177 |
| Mar 3, 2025 | 21.21 | 21.69 | 20.01 | 20.10 | 20.10 | -4.65% | 5,344 |
| Feb 28, 2025 | 20.35 | 21.08 | 20.35 | 21.08 | 21.08 | 3.57% | 2,793 |
| Feb 27, 2025 | 22.50 | 22.50 | 20.35 | 20.35 | 20.35 | -9.54% | 2,475 |
| Feb 26, 2025 | 22.80 | 22.80 | 22.28 | 22.50 | 22.50 | 1.12% | 3,559 |
| Feb 25, 2025 | 22.38 | 22.78 | 22.03 | 22.25 | 22.25 | 0.14% | 3,503 |
| Feb 24, 2025 | 23.63 | 23.64 | 22.22 | 22.22 | 22.22 | -5.29% | 2,498 |
| Feb 21, 2025 | 26.10 | 26.10 | 23.46 | 23.46 | 23.46 | -9.56% | 6,349 |
| Feb 20, 2025 | 26.57 | 26.57 | 25.73 | 25.94 | 25.94 | -1.82% | 11,213 |
| Feb 19, 2025 | 26.18 | 26.68 | 26.13 | 26.42 | 26.42 | 1.77% | 9,331 |
| Feb 18, 2025 | 25.74 | 25.96 | 25.39 | 25.96 | 25.96 | 1.66% | 7,946 |
| Feb 14, 2025 | 25.50 | 25.61 | 25.25 | 25.54 | 25.54 | -0.10% | 10,197 |