GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
15.90
+1.53 (10.67%)
At close: Jan 21, 2025, 4:00 PM
17.10
+1.20 (7.53%)
Pre-market: Jan 22, 2025, 4:42 AM EST
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 15.08 | 16.57 | 14.70 | 15.90 | 15.90 | 10.68% | 89,352 |
| Jan 17, 2025 | 15.36 | 15.36 | 14.35 | 14.37 | 14.37 | -2.78% | 74,704 |
| Jan 16, 2025 | 15.42 | 16.25 | 14.55 | 14.78 | 14.78 | 0.82% | 98,196 |
| Jan 15, 2025 | 14.93 | 15.17 | 14.22 | 14.66 | 14.66 | 3.09% | 48,332 |
| Jan 14, 2025 | 15.71 | 15.71 | 14.14 | 14.22 | 14.22 | -3.72% | 30,088 |
| Jan 13, 2025 | 14.46 | 14.84 | 12.73 | 14.77 | 14.77 | -9.44% | 62,448 |
| Jan 10, 2025 | 16.22 | 17.72 | 15.80 | 16.31 | 16.31 | -0.40% | 70,315 |
| Jan 8, 2025 | 17.93 | 17.93 | 15.76 | 16.38 | 16.38 | -10.57% | 84,693 |
| Jan 7, 2025 | 20.53 | 20.64 | 18.00 | 18.31 | 18.31 | -11.72% | 88,994 |
| Jan 6, 2025 | 19.27 | 22.87 | 19.18 | 20.74 | 20.74 | 18.71% | 172,131 |
| Jan 3, 2025 | 14.66 | 17.55 | 14.64 | 17.47 | 17.47 | 21.55% | 86,860 |
| Jan 2, 2025 | 15.55 | 15.61 | 14.29 | 14.37 | 14.37 | -3.15% | 42,759 |
| Dec 31, 2024 | 15.21 | 15.61 | 14.42 | 14.84 | 14.84 | -1.85% | 33,449 |
| Dec 30, 2024 | 15.50 | 15.87 | 14.65 | 15.12 | 15.12 | -7.63% | 27,590 |
| Dec 27, 2024 | 17.87 | 17.87 | 16.10 | 16.37 | 16.37 | -11.25% | 52,442 |
| Dec 26, 2024 | 20.01 | 20.20 | 18.44 | 18.44 | 18.44 | -3.59% | 58,949 |
| Dec 24, 2024 | 17.00 | 20.25 | 16.95 | 19.13 | 19.13 | 11.81% | 57,213 |
| Dec 23, 2024 | 16.71 | 17.25 | 16.36 | 17.11 | 17.11 | 4.87% | 50,065 |
| Dec 20, 2024 | 15.42 | 17.92 | 15.42 | 16.32 | 16.32 | 1.78% | 38,104 |
| Dec 19, 2024 | 18.37 | 18.37 | 15.71 | 16.03 | 16.03 | -6.76% | 41,201 |
| Dec 18, 2024 | 19.23 | 19.56 | 16.97 | 17.19 | 17.19 | -8.44% | 65,520 |
| Dec 17, 2024 | 18.56 | 20.49 | 18.55 | 18.78 | 18.78 | 1.33% | 56,658 |
| Dec 16, 2024 | 16.34 | 20.57 | 16.30 | 18.53 | 18.53 | -17.90% | 78,715 |
| Dec 13, 2024 | 24.04 | 24.04 | 21.59 | 22.57 | 22.57 | -7.62% | 189,789 |