GraniteShares Autocallable SMCI ETF (SCA)
NASDAQ: SCA · Real-Time Price · USD
25.48
-0.04 (-0.18%)
Oct 13, 2026, 2:00 PM EDT - Market open
SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.52 | 25.52 | 25.52 | 25.48 | 25.48 | -0.18% | 2,210 |
| Oct 12, 2026 | 25.62 | 25.62 | 25.48 | 25.52 | 25.52 | -0.41% | 1,572 |
| Oct 9, 2026 | 25.70 | 25.70 | 25.53 | 25.63 | 25.63 | 0.14% | 13,197 |
| Oct 8, 2026 | 25.70 | 25.70 | 25.58 | 25.59 | 25.59 | -0.93% | 3,996 |
| Oct 7, 2026 | 25.83 | 25.93 | 25.77 | 25.83 | 25.83 | 0.36% | 14,902 |
| Oct 6, 2026 | 26.55 | 26.58 | 26.48 | 26.52 | 25.74 | 0.78% | 3,967 |
| Oct 5, 2026 | 26.36 | 26.44 | 26.32 | 26.32 | 25.54 | -0.19% | 14,744 |
| Oct 2, 2026 | 26.23 | 26.41 | 26.21 | 26.37 | 25.59 | 0.98% | 28,903 |
| Oct 1, 2026 | 25.92 | 26.19 | 25.91 | 26.11 | 25.34 | 0.31% | 32,507 |
| Sep 30, 2026 | 26.21 | 26.21 | 26.00 | 26.03 | 25.26 | 0.48% | 26,033 |
| Sep 29, 2026 | 26.04 | 26.10 | 25.81 | 25.91 | 25.14 | 0.06% | 6,065 |
| Sep 28, 2026 | 26.31 | 26.31 | 25.79 | 25.89 | 25.13 | -0.89% | 8,737 |
| Sep 25, 2026 | 26.00 | 26.16 | 26.00 | 26.12 | 25.35 | 0.85% | 19,192 |
| Sep 24, 2026 | 25.73 | 25.98 | 25.61 | 25.90 | 25.14 | 0.32% | 2,182 |
| Sep 23, 2026 | 25.80 | 25.88 | 25.74 | 25.82 | 25.06 | 0.27% | 3,690 |
| Sep 22, 2026 | 25.58 | 25.75 | 25.58 | 25.75 | 24.99 | -0.23% | 250 |
| Sep 21, 2026 | 25.76 | 25.86 | 25.72 | 25.81 | 25.05 | 1.85% | 1,390 |
| Sep 18, 2026 | 25.53 | 25.53 | 25.21 | 25.34 | 24.59 | -1.69% | 3,668 |
| Sep 17, 2026 | 25.51 | 25.78 | 25.51 | 25.78 | 25.01 | 3.06% | 288 |
| Sep 16, 2026 | 24.92 | 25.01 | 24.86 | 25.01 | 24.27 | 1.40% | 269 |
| Sep 15, 2026 | 24.79 | 24.94 | 24.67 | 24.67 | 23.94 | -0.86% | 1,285 |
| Sep 14, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.15 | -2.29% | 273 |
| Sep 11, 2026 | 25.19 | 25.46 | 25.19 | 25.46 | 24.71 | 2.64% | 135 |
| Sep 10, 2026 | 24.89 | 24.89 | 24.81 | 24.81 | 24.08 | -0.69% | 825 |
| Sep 9, 2026 | 25.08 | 25.09 | 24.98 | 24.98 | 24.25 | -0.83% | 1,320 |
| Sep 8, 2026 | 25.90 | 26.18 | 25.90 | 25.99 | 24.45 | 0.35% | 2,732 |
| Sep 4, 2026 | 25.78 | 26.13 | 25.78 | 25.90 | 24.36 | 1.33% | 9,136 |
| Sep 3, 2026 | 25.50 | 25.65 | 25.50 | 25.56 | 24.05 | 1.20% | 4,981 |
| Sep 2, 2026 | 25.10 | 25.26 | 25.04 | 25.26 | 23.76 | 0.41% | 9,034 |
| Sep 1, 2026 | 25.05 | 25.15 | 25.05 | 25.15 | 23.66 | 0.06% | 1,161 |
| Aug 31, 2026 | 25.17 | 25.18 | 25.14 | 25.14 | 23.65 | 0.18% | 666 |
| Aug 28, 2026 | 25.24 | 25.34 | 24.95 | 25.09 | 23.61 | -1.02% | 3,086 |
| Aug 27, 2026 | 25.42 | 25.42 | 25.35 | 25.35 | 23.85 | 1.36% | 1,657 |
| Aug 26, 2026 | 25.20 | 25.23 | 25.01 | 25.01 | 23.53 | -1.38% | 3,402 |
| Aug 25, 2026 | 25.35 | 25.38 | 25.25 | 25.36 | 23.86 | 4.61% | 3,880 |
| Aug 24, 2026 | 24.14 | 24.36 | 24.14 | 24.24 | 22.81 | -2.24% | 1,911 |
| Aug 21, 2026 | 24.80 | 24.86 | 24.69 | 24.80 | 23.33 | 0.71% | 2,255 |
| Aug 20, 2026 | 24.64 | 24.76 | 24.59 | 24.62 | 23.17 | 0.45% | 2,435 |
| Aug 19, 2026 | 24.60 | 24.78 | 24.51 | 24.51 | 23.06 | -0.50% | 930 |
| Aug 18, 2026 | 24.53 | 24.64 | 24.53 | 24.64 | 23.18 | -0.31% | 269 |
| Aug 17, 2026 | 24.72 | 24.77 | 24.63 | 24.71 | 23.25 | -0.98% | 1,408 |
| Aug 14, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 23.48 | 0.13% | 347 |
| Aug 13, 2026 | 25.55 | 25.55 | 24.89 | 24.92 | 23.45 | 1.60% | 2,474 |
| Aug 12, 2026 | 24.65 | 24.65 | 24.53 | 24.53 | 23.08 | 10.95% | 575 |
| Aug 11, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 20.80 | 1.52% | 98 |
| Aug 10, 2026 | 23.01 | 23.01 | 22.58 | 22.58 | 20.49 | 0.94% | 240 |
| Aug 7, 2026 | 22.12 | 22.36 | 22.12 | 22.36 | 20.30 | 4.52% | 322 |
| Aug 6, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 19.42 | -1.59% | 471 |
| Aug 5, 2026 | 21.86 | 21.86 | 21.74 | 21.74 | 19.73 | -3.72% | 378 |
| Aug 4, 2026 | 22.52 | 22.59 | 22.43 | 22.59 | 20.50 | 6.25% | 626 |