GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
17.64
+0.43 (2.50%)
At close: Jun 6, 2025, 4:00 PM
17.69
+0.05 (0.28%)
After-hours: Jun 6, 2025, 4:37 PM EDT
QCML Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 17.81 | 17.90 | 17.64 | 17.64 | 17.64 | 2.50% | 15,868 |
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 |
Apr 15, 2025 | 15.78 | 15.90 | 15.47 | 15.51 | 15.51 | -0.65% | 19,628 |
Apr 14, 2025 | 16.43 | 16.43 | 15.18 | 15.61 | 15.61 | -0.03% | 4,384 |
Apr 11, 2025 | 14.60 | 15.78 | 14.60 | 15.61 | 15.61 | 6.73% | 4,215 |
Apr 10, 2025 | 15.46 | 15.46 | 13.89 | 14.63 | 14.63 | -12.75% | 5,421 |
Apr 9, 2025 | 13.14 | 16.95 | 13.14 | 16.77 | 16.77 | 30.38% | 12,914 |
Apr 8, 2025 | 14.38 | 15.07 | 12.86 | 12.86 | 12.86 | -7.67% | 6,531 |
Apr 7, 2025 | 12.59 | 15.33 | 12.18 | 13.93 | 13.93 | 3.25% | 10,304 |
Apr 4, 2025 | 15.16 | 15.16 | 13.49 | 13.49 | 13.49 | -17.29% | 10,998 |
Apr 3, 2025 | 18.33 | 18.33 | 16.26 | 16.31 | 16.31 | -19.02% | 20,352 |
Apr 2, 2025 | 19.86 | 20.14 | 19.86 | 20.14 | 20.14 | 1.41% | 2,572 |
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 |