Skip to main content
logo
GraniteShares Autocallable SMCI ETF (SCA)
NASDAQ: SCA · Real-Time Price · USD
25.26
+0.10 (0.41%)
At close: Sep 2, 2026, 4:00 PM EDT
25.69
+0.44 (1.72%)
After-hours: Sep 2, 2026, 4:23 PM EDT

SCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202625.1325.3625.1325.15--7
Sep 1, 202625.0525.1525.0525.1525.150.06%1,161
Aug 31, 202625.1725.1825.1425.1425.140.18%666
Aug 28, 202625.2425.3424.9525.0925.09-1.02%3,086
Aug 27, 202625.4225.4225.3525.3525.351.36%1,657
Aug 26, 202625.2025.2325.0125.0125.01-1.38%3,402
Aug 25, 202625.3525.3825.2525.3625.364.61%3,880
Aug 24, 202624.1424.3624.1424.2424.24-2.24%1,911
Aug 21, 202624.8024.8624.6924.8024.800.71%2,255
Aug 20, 202624.6424.7624.5924.6224.620.45%2,435
Aug 19, 202624.6024.7824.5124.5124.51-0.50%930
Aug 18, 202624.5324.6424.5324.6424.64-0.31%269
Aug 17, 202624.7224.7724.6324.7124.71-0.98%1,408
Aug 14, 202624.9924.9924.9524.9524.950.13%347
Aug 13, 202625.5525.5524.8924.9224.921.60%2,474
Aug 12, 202624.6524.6524.5324.5324.5310.95%575
Aug 11, 202622.9222.9222.9222.9222.111.52%98
Aug 10, 202623.0123.0122.5822.5821.780.94%240
Aug 7, 202622.1222.3622.1222.3621.574.52%322
Aug 6, 202621.7021.7021.4021.4020.64-1.59%471
Aug 5, 202621.8621.8621.7421.7420.97-3.72%378
Aug 4, 202622.5222.5922.4322.5921.796.25%626
Aug 3, 202621.2621.2621.2621.2620.500.62%44
Jul 31, 202621.1321.1321.1321.1320.382.43%167
Jul 30, 202620.6220.6220.6220.6219.895.50%537
Jul 29, 202620.1420.1419.5519.5518.86-6.92%493
Jul 28, 202621.0021.0021.0021.0020.26-2.05%369
Jul 27, 202621.1721.4421.1621.4420.68-0.74%395
Jul 24, 202621.6021.6021.6021.6020.84-2.66%339
Jul 23, 202622.1922.1922.1922.1921.41-0.32%151
Jul 22, 202622.9122.9122.2622.2621.4815.59%521
Jul 21, 202619.2619.2619.2619.2618.586.52%20
Jul 20, 202618.0818.0818.0818.0817.44-2.19%28
Jul 17, 202618.6418.6518.4918.4917.83-2.35%1,198
Jul 16, 202618.9318.9318.9318.9318.26-5.51%28
Jul 15, 202620.0420.0420.0420.0419.33-1.61%53
Jul 14, 202620.3620.3620.3620.3619.640.81%125
Jul 13, 202620.2020.2020.2020.2019.49-1.52%64
Jul 10, 202620.7020.7020.5120.5119.790.43%119
Jul 9, 202620.7120.7120.4320.4319.700.02%590
Jul 8, 202620.4220.4220.4220.4219.704.75%85
Jul 7, 202619.5019.5019.5019.5018.81-1.75%111
Jul 6, 202619.7719.8419.7719.8419.14-0.29%402
Jul 2, 202619.8319.9019.8319.9019.20-0.88%149
Jul 1, 202620.3620.3820.0820.0819.37-4.21%1,186
Jun 30, 202621.7921.7921.7921.7920.221.70%26
Jun 29, 202622.4922.4921.4321.4319.88-3.91%197
Jun 26, 202622.3322.3322.3022.3020.69-1.38%2,041
Jun 25, 202622.6122.6122.6122.6120.98-0.69%32
Jun 24, 202622.7722.7722.7722.7721.13-0.73%80