GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
18.26
-0.67 (-3.54%)
At close: Sep 29, 2026, 4:00 PM EDT
18.36
+0.10 (0.55%)
After-hours: Sep 29, 2026, 4:38 PM EDT
QCML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 19.24 | 19.42 | 18.85 | 19.04 | - | 0.58% | 96,362 |
| Sep 28, 2026 | 21.41 | 21.41 | 18.79 | 18.93 | 18.93 | -14.15% | 616,707 |
| Sep 25, 2026 | 20.65 | 22.90 | 20.59 | 22.05 | 22.05 | 7.50% | 694,366 |
| Sep 24, 2026 | 20.92 | 20.95 | 19.94 | 20.51 | 20.51 | -2.88% | 341,534 |
| Sep 23, 2026 | 21.58 | 21.62 | 20.27 | 21.12 | 21.12 | -0.98% | 643,017 |
| Sep 22, 2026 | 20.15 | 21.54 | 19.97 | 21.33 | 21.33 | 4.05% | 683,163 |
| Sep 21, 2026 | 17.76 | 20.72 | 17.63 | 20.50 | 20.50 | 17.95% | 1,390,196 |
| Sep 18, 2026 | 20.09 | 20.27 | 16.98 | 17.38 | 17.38 | -11.33% | 794,224 |
| Sep 17, 2026 | 19.93 | 20.25 | 19.43 | 19.60 | 19.60 | 4.20% | 335,813 |
| Sep 16, 2026 | 19.62 | 20.14 | 18.52 | 18.81 | 18.81 | -3.24% | 703,621 |
| Sep 15, 2026 | 18.11 | 19.87 | 18.06 | 19.44 | 19.44 | 8.54% | 625,138 |
| Sep 14, 2026 | 16.07 | 18.23 | 16.00 | 17.91 | 17.91 | -2.13% | 738,086 |
| Sep 11, 2026 | 17.53 | 18.97 | 17.10 | 18.30 | 18.30 | 5.72% | 887,588 |
| Sep 10, 2026 | 16.45 | 18.40 | 16.20 | 17.31 | 17.31 | 0.35% | 820,665 |
| Sep 9, 2026 | 16.85 | 18.05 | 16.64 | 17.25 | 17.25 | 2.62% | 713,893 |
| Sep 8, 2026 | 18.00 | 18.56 | 16.42 | 16.81 | 16.81 | 6.33% | 2,247,448 |
| Sep 4, 2026 | 16.00 | 16.18 | 15.48 | 15.81 | 15.81 | 0.42% | 467,933 |
| 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 |