GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
15.81
+0.07 (0.44%)
At close: Sep 4, 2026, 4:00 PM EDT
15.74
-0.07 (-0.46%)
After-hours: Sep 4, 2026, 7:57 PM EDT
QCML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.00 | 16.18 | 15.48 | 15.81 | 15.81 | 0.42% | 465,203 |
| Sep 3, 2026 | 15.83 | 16.05 | 15.10 | 15.74 | 15.74 | -0.80% | 444,229 |
| Sep 2, 2026 | 15.10 | 16.00 | 14.98 | 15.87 | 15.87 | 4.05% | 263,841 |
| Sep 1, 2026 | 15.19 | 15.33 | 14.44 | 15.25 | 15.25 | -4.73% | 389,660 |
| Aug 31, 2026 | 14.99 | 16.16 | 14.99 | 16.01 | 16.01 | 7.59% | 468,115 |
| Aug 28, 2026 | 14.90 | 15.07 | 14.50 | 14.88 | 14.88 | -0.70% | 173,591 |
| Aug 27, 2026 | 15.06 | 15.39 | 14.49 | 14.99 | 14.98 | 1.28% | 198,132 |
| Aug 26, 2026 | 14.23 | 14.82 | 14.15 | 14.80 | 14.80 | 3.97% | 187,924 |
| Aug 25, 2026 | 14.17 | 14.45 | 14.01 | 14.23 | 14.23 | 2.32% | 105,510 |
| Aug 24, 2026 | 14.10 | 14.16 | 13.50 | 13.91 | 13.91 | -2.82% | 152,257 |
| Aug 21, 2026 | 14.66 | 14.76 | 14.05 | 14.31 | 14.31 | 0.08% | 289,204 |
| Aug 20, 2026 | 14.67 | 15.09 | 14.20 | 14.30 | 14.30 | -1.72% | 200,996 |
| Aug 19, 2026 | 14.71 | 15.32 | 14.27 | 14.55 | 14.55 | 2.46% | 238,368 |
| Aug 18, 2026 | 13.85 | 14.50 | 13.63 | 14.20 | 14.20 | -2.61% | 263,756 |
| Aug 17, 2026 | 15.35 | 15.35 | 14.47 | 14.58 | 14.58 | -4.58% | 437,659 |
| Aug 14, 2026 | 15.30 | 15.49 | 14.79 | 15.28 | 15.28 | 1.19% | 418,197 |
| Aug 13, 2026 | 14.87 | 15.44 | 14.72 | 15.10 | 15.10 | 2.23% | 439,601 |
| Aug 12, 2026 | 15.46 | 15.46 | 14.43 | 14.77 | 14.77 | 0.41% | 412,176 |
| Aug 11, 2026 | 14.86 | 15.07 | 14.50 | 14.71 | 14.71 | 0.34% | 239,032 |
| Aug 10, 2026 | 15.77 | 15.77 | 14.65 | 14.66 | 14.66 | -6.68% | 238,302 |
| Aug 7, 2026 | 14.84 | 15.72 | 14.75 | 15.71 | 15.71 | 9.11% | 370,006 |
| Aug 6, 2026 | 13.49 | 14.61 | 13.48 | 14.40 | 14.40 | 3.96% | 333,342 |
| Aug 5, 2026 | 14.72 | 14.83 | 13.80 | 13.85 | 13.85 | -6.68% | 513,893 |
| Aug 4, 2026 | 13.81 | 14.95 | 13.57 | 14.84 | 14.84 | 14.87% | 643,156 |
| Aug 3, 2026 | 12.16 | 12.93 | 11.49 | 12.92 | 12.92 | 5.38% | 527,992 |
| Jul 31, 2026 | 13.20 | 13.20 | 12.03 | 12.26 | 12.26 | -5.62% | 589,906 |
| Jul 30, 2026 | 12.42 | 13.40 | 12.05 | 12.99 | 12.99 | -5.39% | 1,534,009 |
| Jul 29, 2026 | 14.86 | 15.30 | 13.65 | 13.73 | 13.73 | -8.53% | 764,460 |
| Jul 28, 2026 | 15.44 | 15.97 | 14.90 | 15.01 | 15.01 | -8.48% | 672,116 |
| Jul 27, 2026 | 16.18 | 16.63 | 15.55 | 16.40 | 16.40 | 3.47% | 358,687 |
| Jul 24, 2026 | 16.27 | 16.61 | 15.62 | 15.85 | 15.85 | -4.54% | 300,444 |
| Jul 23, 2026 | 16.77 | 17.22 | 16.12 | 16.60 | 16.60 | -5.61% | 353,374 |
| Jul 22, 2026 | 16.70 | 18.15 | 16.66 | 17.59 | 17.59 | 2.57% | 380,743 |
| Jul 21, 2026 | 17.52 | 17.59 | 16.52 | 17.15 | 17.15 | 3.63% | 474,274 |
| Jul 20, 2026 | 17.48 | 17.68 | 16.50 | 16.55 | 16.55 | -1.55% | 276,383 |
| Jul 17, 2026 | 15.79 | 16.91 | 15.51 | 16.81 | 16.81 | 1.20% | 449,878 |
| Jul 16, 2026 | 17.14 | 17.29 | 16.32 | 16.61 | 16.61 | -8.28% | 458,350 |
| Jul 15, 2026 | 18.53 | 18.61 | 17.50 | 18.11 | 18.11 | -0.22% | 331,488 |
| Jul 14, 2026 | 20.30 | 20.65 | 18.03 | 18.15 | 18.15 | -6.01% | 770,038 |
| Jul 13, 2026 | 19.66 | 20.28 | 18.98 | 19.31 | 19.31 | -5.90% | 574,752 |
| Jul 10, 2026 | 20.23 | 20.76 | 19.86 | 20.52 | 20.52 | -2.33% | 375,678 |
| Jul 9, 2026 | 21.27 | 22.03 | 20.21 | 21.01 | 21.01 | 4.95% | 1,114,570 |
| Jul 8, 2026 | 18.71 | 20.13 | 18.71 | 20.02 | 20.02 | 3.95% | 845,230 |
| Jul 7, 2026 | 18.52 | 19.90 | 18.47 | 19.26 | 19.26 | -3.84% | 1,490,465 |
| Jul 6, 2026 | 18.37 | 20.46 | 18.20 | 20.03 | 20.03 | 11.71% | 1,861,344 |
| Jul 2, 2026 | 19.12 | 19.92 | 17.10 | 17.93 | 17.93 | -6.52% | 2,247,258 |
| Jul 1, 2026 | 19.50 | 21.00 | 19.12 | 19.18 | 19.18 | -3.33% | 2,431,151 |
| Jun 30, 2026 | 20.74 | 21.74 | 19.69 | 19.84 | 19.84 | -4.15% | 1,814,697 |
| Jun 29, 2026 | 21.69 | 21.83 | 19.57 | 20.70 | 20.70 | -0.10% | 1,447,273 |
| Jun 26, 2026 | 23.68 | 25.50 | 20.12 | 20.72 | 20.72 | -15.70% | 1,864,442 |