GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
16.31
+0.47 (2.97%)
At close: Oct 28, 2025, 4:00 PM EDT
17.04
+0.73 (4.48%)
Pre-market: Oct 29, 2025, 5:57 AM EDT

SMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202515.8017.3115.7316.3116.312.97%1,445,880
Oct 27, 202514.8515.8614.8315.8415.8413.55%1,486,089
Oct 24, 202514.3114.7213.9313.9513.951.31%1,264,374
Oct 23, 202516.1316.1313.5013.7713.77-17.56%3,007,621
Oct 22, 202518.0318.0315.1016.7016.70-8.48%1,414,288
Oct 21, 202518.4518.6417.6818.2518.25-0.87%812,062
Oct 20, 202518.4119.4118.1618.4118.4110.77%1,410,203
Oct 17, 202517.1617.5716.2916.6216.62-6.37%1,062,592
Oct 16, 202517.8819.3317.4017.7517.75-0.56%1,593,181
Oct 15, 202518.2018.5617.2017.8517.853.12%843,096
Oct 14, 202518.0018.7317.2617.3117.31-6.18%1,463,139
Oct 13, 202518.5019.0118.0018.4518.457.21%1,007,534
Oct 10, 202521.0421.2717.0017.2117.21-17.85%2,361,479
Oct 9, 202520.7121.5520.4520.9520.95-2.47%2,386,420
Oct 8, 202519.1221.5018.6721.4821.4812.82%1,926,511
Oct 7, 202519.8720.6618.0319.0419.041.66%2,110,454
Oct 6, 202518.3119.7018.3118.7318.7310.24%2,188,507
Oct 3, 202517.5418.0216.2416.9916.99-2.36%1,700,944
Oct 2, 202517.3317.6516.4617.4017.400.46%2,296,402
Oct 1, 202514.3817.3914.2817.3217.3218.47%2,402,035
Sep 30, 202513.6414.7713.6314.6214.626.56%1,619,568
Sep 29, 202513.7014.3113.4813.7213.722.24%1,141,898
Sep 26, 202513.3013.4812.5713.4213.42-1.76%1,644,055
Sep 25, 202512.9214.2312.4813.6613.66-0.15%1,699,375
Sep 24, 202514.3014.8313.6513.6813.68-3.32%1,589,199
Sep 23, 202514.4014.5713.4914.1514.150.35%2,009,753
Sep 22, 202513.2115.0613.1114.1014.104.75%3,095,413
Sep 19, 202513.6313.9013.2813.4613.46-0.81%1,543,798
Sep 18, 202513.3013.8112.7913.5713.574.38%2,018,793
Sep 17, 202512.8013.2812.3113.0013.000.08%1,924,357
Sep 16, 202513.3613.5412.7812.9912.99-2.40%1,088,961
Sep 15, 202513.1513.5212.6313.3113.311.84%1,275,656
Sep 12, 202514.0114.2012.9113.0713.074.23%2,111,684
Sep 11, 202512.6712.8012.2512.5412.540.16%1,705,231
Sep 10, 202512.6713.4212.2012.5212.524.42%2,942,213
Sep 9, 202510.6012.0110.5511.9911.9914.63%1,936,893
Sep 8, 202510.9211.0310.4110.4610.46-2.15%1,214,080
Sep 5, 202511.0211.0610.3310.6910.69-1.57%1,140,652
Sep 4, 202510.6610.9110.3810.8610.862.94%847,247
Sep 3, 202511.0011.0310.3810.5510.55-3.56%951,763
Sep 2, 202510.4710.9410.3310.9410.94-3.70%1,268,108
Aug 29, 202512.0612.0911.3111.3611.36-11.18%1,793,273
Aug 28, 202513.3013.6012.7712.7912.79-3.69%1,734,841
Aug 27, 202512.9813.4212.7613.2813.281.68%1,035,665
Aug 26, 202512.9013.0712.6313.0613.061.24%660,430
Aug 25, 202512.6013.3812.4512.9012.900.78%1,287,423
Aug 22, 202511.6012.9011.5512.8012.807.02%1,432,756
Aug 21, 202512.1112.3011.6711.9611.96-1.39%1,028,435
Aug 20, 202512.5412.6111.3912.1312.13-3.05%1,477,185
Aug 19, 202514.0714.0812.4712.5112.51-11.28%1,371,924