GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
9.97
+1.27 (14.60%)
At close: Apr 23, 2025, 4:00 PM
9.99
+0.02 (0.20%)
After-hours: Apr 23, 2025, 6:24 PM EDT

SMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202510.0811.159.849.999.9914.83%1,341,384
Apr 22, 20258.418.938.168.708.707.01%984,579
Apr 21, 20258.828.927.758.138.13-12.30%818,328
Apr 17, 20259.689.708.679.279.27-3.24%666,271
Apr 16, 20259.5010.668.969.589.58-9.62%548,343
Apr 15, 202510.4211.2410.3510.6010.602.12%395,608
Apr 14, 202511.5511.6210.3010.3810.38-0.19%944,972
Apr 11, 202510.9811.1210.0310.4010.40-3.61%521,289
Apr 10, 202511.7812.009.9610.7910.79-16.16%746,509
Apr 9, 20259.9413.319.6512.8712.8730.26%1,485,270
Apr 8, 202512.0912.309.369.889.88-7.84%1,739,160
Apr 7, 20257.5011.307.5010.7210.7221.40%2,654,764
Apr 4, 20259.349.727.428.838.83-15.66%1,492,667
Apr 3, 202510.3311.029.9610.4710.47-15.90%858,237
Apr 2, 202511.6913.1011.5512.4512.450.24%533,523
Apr 1, 202511.9713.0111.6612.4212.424.28%421,469
Mar 31, 202510.7912.0910.4411.9111.91-0.08%582,472
Mar 28, 202512.2013.1511.6711.9211.92-3.17%669,921
Mar 27, 202513.5913.8412.2912.3112.31-12.57%747,496
Mar 26, 202516.8017.2413.7014.0814.08-17.85%814,638
Mar 25, 202517.7919.4716.6917.1417.14-5.15%806,586
Mar 24, 202517.2518.9316.3718.0718.07-2.17%1,434,350
Mar 21, 202516.0318.8515.8718.4718.4715.44%932,490
Mar 20, 202516.4117.3415.6016.0016.00-5.60%458,880
Mar 19, 202515.9317.8815.4016.9516.9511.37%801,587
Mar 18, 202517.9618.0915.2115.2215.22-18.96%670,665
Mar 17, 202519.4719.8617.8918.7818.78-1.52%495,916
Mar 14, 202517.6419.1117.5019.0719.0715.02%830,906
Mar 13, 202519.2220.0716.4016.5816.58-15.67%768,445
Mar 12, 202520.8721.9419.1419.6619.667.61%968,181
Mar 11, 202514.8218.6914.8218.2718.2721.31%1,115,528
Mar 10, 202515.7417.2014.2915.0615.06-7.44%995,628
Mar 7, 202514.7116.4313.8916.2716.276.69%642,325
Mar 6, 202515.5617.5714.1315.2515.25-10.40%1,399,510
Mar 5, 202517.4218.6616.3817.0217.02-0.64%1,247,891
Mar 4, 202513.7918.3513.4617.1317.1316.77%1,777,136
Mar 3, 202520.6820.6814.2814.6714.67-25.91%916,875
Feb 28, 202518.5721.8517.1219.8019.80-7.65%850,352
Feb 27, 202528.8730.0920.9321.4421.44-32.00%1,078,886
Feb 26, 202535.7837.1030.3931.5331.5324.23%1,381,582
Feb 25, 202531.3331.9323.3725.3825.38-25.83%1,521,025
Feb 24, 202536.4239.6831.3934.2234.22-13.43%927,135
Feb 21, 202546.9048.8338.2139.5339.53-11.25%1,204,931
Feb 20, 202541.3049.3937.0844.5444.54-3.49%1,877,221
Feb 19, 202544.3054.6739.2646.1546.1515.37%3,302,254
Feb 18, 202533.8540.4033.8540.0040.0032.71%1,638,136
Feb 14, 202524.4330.1724.4330.1430.1426.16%1,076,120
Feb 13, 202520.3224.8918.7823.8923.8912.21%738,669
Feb 12, 202523.8425.0520.2921.2921.295.82%1,079,480
Feb 11, 202522.2024.4019.8520.1220.12-19.33%1,201,942