GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
34.07
-4.81 (-12.37%)
At close: May 27, 2026, 4:00 PM EDT
33.16
-0.91 (-2.67%)
Pre-market: May 28, 2026, 5:10 AM EDT
QCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 37.78 | 38.42 | 31.16 | 34.07 | 34.07 | -12.37% | 2,808,989 |
| May 26, 2026 | 36.68 | 41.61 | 34.97 | 38.88 | 38.88 | 8.85% | 3,299,920 |
| May 22, 2026 | 29.25 | 37.31 | 29.20 | 35.72 | 35.72 | 23.34% | 3,885,038 |
| May 21, 2026 | 25.90 | 29.12 | 24.91 | 28.96 | 28.96 | 10.58% | 1,974,861 |
| May 20, 2026 | 24.93 | 26.42 | 24.08 | 26.19 | 26.19 | 6.94% | 2,366,403 |
| May 19, 2026 | 24.52 | 25.98 | 23.24 | 24.49 | 24.49 | -7.65% | 1,509,022 |
| May 18, 2026 | 27.45 | 28.37 | 23.96 | 26.52 | 26.52 | 2.24% | 1,322,178 |
| 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 |
| May 13, 2026 | 30.10 | 30.90 | 27.62 | 29.30 | 29.30 | 2.70% | 3,962,580 |
| May 12, 2026 | 34.60 | 34.60 | 25.85 | 28.53 | 28.53 | -23.06% | 5,418,159 |
| May 11, 2026 | 35.48 | 40.00 | 35.23 | 37.08 | 37.08 | 16.75% | 4,078,278 |
| May 8, 2026 | 30.00 | 34.13 | 28.90 | 31.76 | 31.76 | 16.04% | 7,201,300 |
| May 7, 2026 | 24.28 | 32.78 | 23.49 | 27.37 | 27.37 | 10.54% | 8,316,799 |
| May 6, 2026 | 25.22 | 25.95 | 23.67 | 24.76 | 24.76 | 6.36% | 2,348,811 |
| May 5, 2026 | 18.96 | 23.39 | 18.30 | 23.28 | 23.28 | 21.63% | 2,876,402 |
| May 4, 2026 | 21.36 | 22.00 | 18.78 | 19.14 | 19.14 | -9.72% | 1,219,818 |
| May 1, 2026 | 21.67 | 21.82 | 19.75 | 21.20 | 21.20 | -2.97% | 1,302,905 |
| Apr 30, 2026 | 20.20 | 23.38 | 18.38 | 21.85 | 21.85 | 35.88% | 2,866,064 |
| Apr 29, 2026 | 15.81 | 17.03 | 15.78 | 16.08 | 16.08 | 3.47% | 3,378,650 |
| Apr 28, 2026 | 14.50 | 15.84 | 14.33 | 15.54 | 15.54 | -0.38% | 1,023,307 |
| Apr 27, 2026 | 16.89 | 17.81 | 14.92 | 15.60 | 15.60 | 1.56% | 4,007,585 |
| Apr 24, 2026 | 14.68 | 15.80 | 14.32 | 15.36 | 15.36 | 22.69% | 1,066,641 |
| Apr 23, 2026 | 13.06 | 13.08 | 12.21 | 12.52 | 12.52 | -2.95% | 90,751 |
| Apr 22, 2026 | 13.00 | 13.20 | 12.85 | 12.90 | 12.90 | 0.61% | 149,282 |
| Apr 21, 2026 | 13.35 | 13.35 | 12.75 | 12.82 | 12.82 | -3.45% | 144,841 |
| Apr 20, 2026 | 13.08 | 13.41 | 12.95 | 13.28 | 13.28 | 2.23% | 255,279 |
| Apr 17, 2026 | 13.00 | 13.12 | 12.66 | 12.99 | 12.99 | 2.67% | 189,958 |
| Apr 16, 2026 | 12.23 | 12.89 | 12.20 | 12.65 | 12.65 | 1.95% | 245,542 |
| Apr 15, 2026 | 12.47 | 12.64 | 12.29 | 12.41 | 12.41 | 0.54% | 79,083 |
| Apr 14, 2026 | 12.26 | 12.37 | 12.05 | 12.34 | 12.34 | 2.30% | 69,145 |
| Apr 13, 2026 | 11.43 | 12.07 | 11.21 | 12.07 | 12.07 | 4.96% | 88,754 |
| Apr 10, 2026 | 11.67 | 11.93 | 11.47 | 11.50 | 11.50 | 0.39% | 55,959 |
| Apr 9, 2026 | 11.36 | 11.59 | 11.33 | 11.45 | 11.45 | 0.09% | 29,964 |
| Apr 8, 2026 | 11.68 | 11.68 | 11.10 | 11.44 | 11.44 | 5.95% | 33,725 |
| Apr 7, 2026 | 10.97 | 10.99 | 10.46 | 10.80 | 10.80 | -2.82% | 25,597 |
| Apr 6, 2026 | 11.30 | 11.37 | 10.80 | 11.11 | 11.11 | -1.80% | 20,323 |
| Apr 2, 2026 | 11.08 | 11.33 | 10.82 | 11.32 | 11.32 | -0.66% | 19,599 |
| Apr 1, 2026 | 11.80 | 11.90 | 11.33 | 11.39 | 11.39 | -2.15% | 39,517 |
| Mar 31, 2026 | 11.71 | 11.71 | 11.14 | 11.64 | 11.64 | 2.74% | 41,196 |
| Mar 30, 2026 | 11.38 | 11.61 | 11.25 | 11.33 | 11.33 | -0.57% | 23,465 |
| Mar 27, 2026 | 11.84 | 11.90 | 11.33 | 11.40 | 11.40 | -5.23% | 47,693 |
| Mar 26, 2026 | 11.73 | 12.34 | 11.64 | 12.02 | 12.02 | 0.70% | 52,662 |
| Mar 25, 2026 | 12.03 | 12.25 | 11.94 | 11.94 | 11.94 | 2.28% | 36,958 |
| Mar 24, 2026 | 11.59 | 11.76 | 11.45 | 11.67 | 11.67 | 0.16% | 48,850 |
| Mar 23, 2026 | 12.46 | 12.60 | 11.49 | 11.66 | 11.66 | -2.71% | 49,539 |
| Mar 20, 2026 | 12.17 | 12.43 | 11.90 | 11.98 | 11.98 | -1.60% | 81,124 |
| Mar 19, 2026 | 11.83 | 12.40 | 11.83 | 12.18 | 12.17 | 1.20% | 37,160 |
| Mar 18, 2026 | 12.24 | 12.44 | 11.96 | 12.03 | 12.03 | -1.72% | 80,297 |
| Mar 17, 2026 | 12.58 | 12.68 | 12.20 | 12.24 | 12.24 | 3.12% | 99,536 |