GraniteShares 2x Long QCOM Daily ETF (QCML)

NASDAQ: QCML · Real-Time Price · USD

16.40

+0.55 (3.47%)

At close: Jul 27, 2026, 4:00 PM EDT

16.45

+0.05 (0.30%)

After-hours: Jul 27, 2026, 7:52 PM EDT

QCML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	299,579
Jul 23, 2026	16.77	17.22	16.12	16.60	16.60	-5.61%	352,782
Jul 22, 2026	16.70	18.15	16.66	17.59	17.59	2.57%	377,837
Jul 21, 2026	17.52	17.59	16.52	17.15	17.15	3.63%	462,871
Jul 20, 2026	17.48	17.68	16.50	16.55	16.55	-1.55%	275,902
Jul 17, 2026	15.79	16.91	15.51	16.81	16.81	1.20%	443,996
Jul 16, 2026	17.14	17.29	16.32	16.61	16.61	-8.28%	454,955
Jul 15, 2026	18.53	18.61	17.50	18.11	18.11	-0.22%	329,686
Jul 14, 2026	20.30	20.65	18.03	18.15	18.15	-6.01%	760,059
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%	369,874
Jul 9, 2026	21.27	22.03	20.21	21.01	21.01	4.95%	1,106,313
Jul 8, 2026	18.71	20.13	18.71	20.02	20.02	3.95%	835,455
Jul 7, 2026	18.52	19.90	18.47	19.26	19.26	-3.84%	1,487,972
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%	2,241,636
Jul 1, 2026	19.50	21.00	19.12	19.18	19.18	-3.33%	2,420,502
Jun 30, 2026	20.74	21.74	19.69	19.84	19.84	-4.15%	1,801,903
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
Jun 25, 2026	27.90	27.90	23.41	24.58	24.58	7.81%	4,400,123
Jun 24, 2026	24.13	24.13	21.38	22.80	22.80	-6.86%	4,755,483
Jun 23, 2026	25.32	25.79	23.01	24.48	24.48	-16.19%	2,572,295
Jun 22, 2026	29.83	32.24	27.45	29.21	29.21	-3.63%	3,796,008
Jun 18, 2026	28.98	31.20	27.50	30.31	30.31	12.47%	3,176,041
Jun 17, 2026	28.60	29.14	26.95	26.95	26.95	-1.53%	1,074,568
Jun 16, 2026	30.39	31.77	27.24	27.37	27.37	-5.88%	1,796,854
Jun 15, 2026	28.80	30.51	27.99	29.08	29.08	8.71%	1,689,505
Jun 12, 2026	24.25	27.59	23.97	26.75	26.75	8.34%	1,468,364
Jun 11, 2026	21.83	24.83	21.83	24.69	24.69	12.43%	1,186,943
Jun 10, 2026	24.05	25.40	21.74	21.96	21.96	-13.81%	1,495,799
Jun 9, 2026	28.34	29.23	22.15	25.48	25.48	-11.37%	3,722,328
Jun 8, 2026	29.41	29.87	27.96	28.75	28.75	1.95%	1,788,599
Jun 5, 2026	34.61	35.00	28.20	28.20	28.20	-22.29%	2,318,921
Jun 4, 2026	35.45	37.56	34.14	36.29	36.29	-5.20%	1,197,523
Jun 3, 2026	34.15	39.83	33.37	38.28	38.28	7.29%	2,328,707
Jun 2, 2026	33.02	36.82	31.53	35.68	35.68	10.19%	2,688,929
Jun 1, 2026	33.65	35.04	31.65	32.38	32.38	-17.50%	3,426,367
May 29, 2026	39.20	41.90	38.18	39.25	39.25	6.37%	2,813,348
May 28, 2026	34.88	38.67	33.42	36.90	36.90	8.31%	2,001,647
May 27, 2026	37.78	38.42	31.16	34.07	34.07	-12.37%	2,867,747
May 26, 2026	36.68	41.61	34.97	38.88	38.88	8.85%	3,330,195
May 22, 2026	29.25	37.31	29.20	35.72	35.72	23.34%	3,921,953
May 21, 2026	25.90	29.12	24.91	28.96	28.96	10.58%	2,008,613
May 20, 2026	24.93	26.42	24.08	26.19	26.19	6.94%	2,383,318
May 19, 2026	24.52	25.98	23.24	24.49	24.49	-7.65%	1,515,500
May 18, 2026	27.45	28.37	23.96	26.52	26.52	2.24%	1,340,270
May 15, 2026	25.88	27.50	25.43	25.94	25.94	0.89%	1,861,170
May 14, 2026	27.95	28.19	25.57	25.71	25.71	-12.25%	2,822,093