Skip to main content
logo
GraniteShares Autocallable SMCI ETF (SCA)
NASDAQ: SCA · Real-Time Price · USD
25.75
-0.06 (-0.23%)
Sep 22, 2026, 4:00 PM EDT - Market closed

SCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.5825.7525.5825.7525.75-0.23%250
Sep 21, 202625.7625.8625.7225.8125.811.85%1,390
Sep 18, 202625.5325.5325.2125.3425.34-1.69%3,668
Sep 17, 202625.5125.7825.5125.7825.783.06%288
Sep 16, 202624.9225.0124.8625.0125.011.40%269
Sep 15, 202624.7924.9424.6724.6724.67-0.86%1,285
Sep 14, 202624.8824.8824.8824.8824.88-2.29%273
Sep 11, 202625.1925.4625.1925.4625.462.64%135
Sep 10, 202624.8924.8924.8124.8124.81-0.69%825
Sep 9, 202625.0825.0924.9824.9824.98-0.83%1,320
Sep 8, 202625.9026.1825.9025.9925.190.35%2,732
Sep 4, 202625.7826.1325.7825.9025.111.33%9,136
Sep 3, 202625.5025.6525.5025.5624.781.20%4,981
Sep 2, 202625.1025.2625.0425.2624.480.41%9,034
Sep 1, 202625.0525.1525.0525.1524.380.06%1,161
Aug 31, 202625.1725.1825.1425.1424.370.18%666
Aug 28, 202625.2425.3424.9525.0924.32-1.02%3,086
Aug 27, 202625.4225.4225.3525.3524.571.36%1,657
Aug 26, 202625.2025.2325.0125.0124.25-1.38%3,402
Aug 25, 202625.3525.3825.2525.3624.584.61%3,880
Aug 24, 202624.1424.3624.1424.2423.50-2.24%1,911
Aug 21, 202624.8024.8624.6924.8024.040.71%2,255
Aug 20, 202624.6424.7624.5924.6223.870.45%2,435
Aug 19, 202624.6024.7824.5124.5123.76-0.50%930
Aug 18, 202624.5324.6424.5324.6423.88-0.31%269
Aug 17, 202624.7224.7724.6324.7123.96-0.98%1,408
Aug 14, 202624.9924.9924.9524.9524.190.13%347
Aug 13, 202625.5525.5524.8924.9224.161.60%2,474
Aug 12, 202624.6524.6524.5324.5323.7810.95%575
Aug 11, 202622.9222.9222.9222.9221.431.52%98
Aug 10, 202623.0123.0122.5822.5821.110.94%240
Aug 7, 202622.1222.3622.1222.3620.914.52%322
Aug 6, 202621.7021.7021.4021.4020.01-1.59%471
Aug 5, 202621.8621.8621.7421.7420.33-3.72%378
Aug 4, 202622.5222.5922.4322.5921.126.25%626
Aug 3, 202621.2621.2621.2621.2619.880.62%44
Jul 31, 202621.1321.1321.1321.1319.762.43%167
Jul 30, 202620.6220.6220.6220.6219.295.50%537
Jul 29, 202620.1420.1419.5519.5518.28-6.92%493
Jul 28, 202621.0021.0021.0021.0019.64-2.05%369
Jul 27, 202621.1721.4421.1621.4420.05-0.74%395
Jul 24, 202621.6021.6021.6021.6020.20-2.66%339
Jul 23, 202622.1922.1922.1922.1920.75-0.32%151
Jul 22, 202622.9122.9122.2622.2620.8215.59%521
Jul 21, 202619.2619.2619.2619.2618.016.52%20
Jul 20, 202618.0818.0818.0818.0816.91-2.19%28
Jul 17, 202618.6418.6518.4918.4917.29-2.35%1,198
Jul 16, 202618.9318.9318.9318.9317.70-5.51%28
Jul 15, 202620.0420.0420.0420.0418.74-1.61%53
Jul 14, 202620.3620.3620.3620.3619.040.81%125