GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
39.53
-5.01 (-11.25%)
At close: Feb 21, 2025, 4:00 PM
38.73
-0.80 (-2.02%)
After-hours: Feb 21, 2025, 7:49 PM EST
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 46.90 | 48.83 | 38.21 | 39.53 | 39.53 | -11.25% | 1,204,931 |
| Feb 20, 2025 | 41.30 | 49.39 | 37.08 | 44.54 | 44.54 | -3.49% | 1,877,221 |
| Feb 19, 2025 | 44.30 | 54.67 | 39.26 | 46.15 | 46.15 | 15.37% | 3,302,254 |
| Feb 18, 2025 | 33.85 | 40.40 | 33.85 | 40.00 | 40.00 | 32.71% | 1,638,136 |
| Feb 14, 2025 | 24.43 | 30.17 | 24.43 | 30.14 | 30.14 | 26.16% | 1,076,120 |
| Feb 13, 2025 | 20.32 | 24.89 | 18.78 | 23.89 | 23.89 | 12.21% | 738,669 |
| Feb 12, 2025 | 23.84 | 25.05 | 20.29 | 21.29 | 21.29 | 5.82% | 1,079,480 |
| Feb 11, 2025 | 22.20 | 24.40 | 19.85 | 20.12 | 20.12 | -19.33% | 1,201,942 |
| Feb 10, 2025 | 20.08 | 24.95 | 19.43 | 24.94 | 24.94 | 35.69% | 746,952 |
| Feb 7, 2025 | 16.86 | 18.95 | 16.86 | 18.38 | 18.38 | 14.66% | 389,119 |
| Feb 6, 2025 | 14.59 | 16.64 | 14.44 | 16.03 | 16.03 | 13.99% | 268,171 |
| Feb 5, 2025 | 13.64 | 15.36 | 12.64 | 14.06 | 14.06 | 15.74% | 491,576 |
| Feb 4, 2025 | 11.15 | 12.34 | 11.00 | 12.15 | 12.15 | 16.20% | 203,331 |
| Feb 3, 2025 | 10.56 | 10.97 | 9.50 | 10.46 | 10.46 | -10.88% | 96,977 |
| Jan 31, 2025 | 11.99 | 13.59 | 11.70 | 11.73 | 11.73 | -0.32% | 140,754 |
| Jan 30, 2025 | 11.95 | 12.00 | 11.27 | 11.77 | 11.77 | 4.44% | 46,755 |
| Jan 29, 2025 | 11.80 | 11.80 | 11.12 | 11.27 | 11.27 | -2.76% | 64,556 |
| Jan 28, 2025 | 12.71 | 12.86 | 10.83 | 11.59 | 11.59 | -5.77% | 78,566 |
| Jan 27, 2025 | 13.56 | 15.11 | 11.68 | 12.30 | 12.30 | -25.32% | 148,220 |
| Jan 24, 2025 | 17.20 | 17.88 | 16.32 | 16.47 | 16.47 | -1.26% | 42,562 |
| Jan 23, 2025 | 16.35 | 17.09 | 16.18 | 16.68 | 16.68 | -3.17% | 64,860 |
| Jan 22, 2025 | 17.32 | 18.25 | 16.20 | 17.23 | 17.23 | 8.32% | 88,057 |
| 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 |