GraniteShares Autocallable SMCI ETF (SCA)
NASDAQ: SCA · Real-Time Price · USD
22.19
-0.07 (-0.32%)
At close: Jul 23, 2026, 4:00 PM EDT
22.19
0.00 (0.00%)
After-hours: Jul 23, 2026, 4:15 PM EDT
SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 22.38 | 22.62 | 22.05 | 22.26 | - | - | 139 |
| Jul 22, 2026 | 22.91 | 22.91 | 22.26 | 22.26 | 22.26 | 15.59% | 521 |
| Jul 21, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 6.52% | 20 |
| Jul 20, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -2.19% | 28 |
| Jul 17, 2026 | 18.64 | 18.65 | 18.49 | 18.49 | 18.49 | -2.35% | 1,198 |
| Jul 16, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -5.51% | 28 |
| Jul 15, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.61% | 53 |
| Jul 14, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.81% | 125 |
| Jul 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.52% | 64 |
| Jul 10, 2026 | 20.70 | 20.70 | 20.51 | 20.51 | 20.51 | 0.43% | 119 |
| Jul 9, 2026 | 20.71 | 20.71 | 20.43 | 20.43 | 20.43 | 0.02% | 590 |
| Jul 8, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 4.75% | 85 |
| Jul 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.75% | 111 |
| Jul 6, 2026 | 19.77 | 19.84 | 19.77 | 19.84 | 19.84 | -0.29% | 402 |
| Jul 2, 2026 | 19.83 | 19.90 | 19.83 | 19.90 | 19.90 | -0.88% | 149 |
| Jul 1, 2026 | 20.36 | 20.38 | 20.08 | 20.08 | 20.08 | -4.21% | 1,186 |
| Jun 30, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 20.96 | 1.70% | 26 |
| Jun 29, 2026 | 22.49 | 22.49 | 21.43 | 21.43 | 20.61 | -3.91% | 197 |
| Jun 26, 2026 | 22.33 | 22.33 | 22.30 | 22.30 | 21.45 | -1.38% | 2,041 |
| Jun 25, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 21.75 | -0.69% | 32 |
| Jun 24, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 21.90 | -0.73% | 80 |
| Jun 23, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.06 | -3.59% | 164 |
| Jun 22, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 22.88 | 6.10% | 74 |
| Jun 18, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 21.57 | 7.09% | 57 |
| Jun 17, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.14 | -3.05% | 69 |
| Jun 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.77 | -2.02% | 9 |
| Jun 15, 2026 | 22.29 | 22.29 | 22.04 | 22.04 | 21.20 | 1.10% | 166 |
| Jun 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.97 | -2.80% | 74 |
| Jun 11, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 21.57 | -2.10% | 46 |
| Jun 10, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.04 | -7.72% | 170 |
| Jun 9, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 23.88 | -2.39% | 64 |
| Jun 8, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 24.47 | 1.46% | 141 |
| Jun 5, 2026 | 25.16 | 25.16 | 25.07 | 25.07 | 24.11 | -2.43% | 456 |
| Jun 4, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 24.72 | 0.44% | 8 |
| Jun 3, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 24.61 | -1.20% | 545 |
| Jun 2, 2026 | 26.81 | 26.81 | 26.63 | 26.70 | 24.91 | 1.03% | 991 |
| Jun 1, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 24.65 | 0.15% | 76 |
| May 29, 2026 | 26.53 | 26.55 | 26.39 | 26.39 | 24.62 | 1.54% | 4,639 |
| May 28, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 24.24 | 2.74% | 33 |