GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
4.890
+0.020 (0.41%)
At close: Feb 27, 2026, 4:00 PM EST
4.840
-0.050 (-1.02%)
After-hours: Feb 27, 2026, 7:49 PM EST
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.73 | 5.08 | 4.59 | 4.89 | 4.89 | 0.41% | 5,203,714 |
| Feb 26, 2026 | 5.18 | 5.22 | 4.51 | 4.87 | 4.87 | -7.77% | 4,629,948 |
| Feb 25, 2026 | 4.66 | 5.35 | 4.65 | 5.28 | 5.28 | 15.79% | 3,438,313 |
| Feb 24, 2026 | 4.54 | 4.62 | 4.31 | 4.56 | 4.56 | 2.47% | 1,542,209 |
| Feb 23, 2026 | 4.77 | 4.86 | 4.40 | 4.45 | 4.45 | -10.10% | 2,173,876 |
| Feb 20, 2026 | 4.71 | 5.12 | 4.70 | 4.95 | 4.95 | 1.02% | 3,180,312 |
| Feb 19, 2026 | 4.64 | 4.91 | 4.57 | 4.90 | 4.90 | 16.11% | 7,306,308 |
| Feb 18, 2026 | 4.35 | 4.41 | 4.11 | 4.22 | 4.22 | -2.76% | 2,871,418 |
| Feb 17, 2026 | 4.39 | 4.51 | 4.18 | 4.34 | 4.34 | -2.91% | 3,416,032 |
| Feb 13, 2026 | 4.49 | 4.66 | 4.38 | 4.47 | 4.47 | 0.68% | 2,721,794 |
| Feb 12, 2026 | 4.97 | 5.02 | 4.44 | 4.44 | 4.44 | -10.30% | 3,940,331 |
| Feb 11, 2026 | 5.53 | 5.53 | 4.82 | 4.95 | 4.95 | -7.65% | 4,279,899 |
| Feb 10, 2026 | 5.56 | 5.69 | 5.26 | 5.36 | 5.36 | -1.29% | 4,360,163 |
| Feb 9, 2026 | 5.32 | 5.54 | 5.13 | 5.43 | 5.43 | -4.74% | 6,237,921 |
| Feb 6, 2026 | 4.96 | 5.80 | 4.76 | 5.70 | 5.70 | 22.58% | 10,548,362 |
| Feb 5, 2026 | 5.40 | 5.53 | 4.17 | 4.65 | 4.65 | -17.41% | 14,608,050 |
| Feb 4, 2026 | 5.34 | 5.98 | 5.03 | 5.63 | 5.63 | 26.52% | 17,696,553 |
| Feb 3, 2026 | 4.51 | 4.57 | 4.12 | 4.45 | 4.45 | 0.45% | 9,718,682 |
| Feb 2, 2026 | 4.20 | 4.80 | 4.18 | 4.43 | 4.43 | 3.75% | 6,689,171 |
| Jan 30, 2026 | 4.57 | 4.64 | 4.20 | 4.27 | 4.27 | -6.97% | 5,420,724 |
| Jan 29, 2026 | 4.79 | 4.79 | 4.27 | 4.59 | 4.59 | -6.90% | 9,464,910 |
| Jan 28, 2026 | 5.06 | 5.29 | 4.86 | 4.93 | 4.93 | - | 10,033,815 |
| Jan 27, 2026 | 4.82 | 4.96 | 4.53 | 4.93 | 4.93 | 2.49% | 6,434,426 |
| Jan 26, 2026 | 5.02 | 5.04 | 4.76 | 4.81 | 4.81 | -5.69% | 6,669,616 |
| Jan 23, 2026 | 5.68 | 5.73 | 4.98 | 5.10 | 5.10 | -4.67% | 8,661,799 |
| Jan 22, 2026 | 5.55 | 5.69 | 5.33 | 5.35 | 5.35 | 0.94% | 8,636,171 |
| Jan 21, 2026 | 5.10 | 5.43 | 4.89 | 5.30 | 5.30 | 5.16% | 6,403,211 |
| Jan 20, 2026 | 4.97 | 5.14 | 4.65 | 5.04 | 5.04 | -7.69% | 8,352,662 |
| Jan 16, 2026 | 4.57 | 5.55 | 4.53 | 5.46 | 5.46 | 21.60% | 14,174,206 |
| Jan 15, 2026 | 4.28 | 4.61 | 4.24 | 4.49 | 4.49 | 8.19% | 6,084,804 |
| Jan 14, 2026 | 4.15 | 4.29 | 4.00 | 4.15 | 4.15 | -2.58% | 4,316,854 |
| Jan 13, 2026 | 4.65 | 4.65 | 4.00 | 4.26 | 4.26 | -10.13% | 6,828,688 |
| Jan 12, 2026 | 4.68 | 4.86 | 4.62 | 4.74 | 4.74 | 0.21% | 4,221,673 |
| Jan 9, 2026 | 4.69 | 5.02 | 4.56 | 4.73 | 4.73 | 1.28% | 4,441,237 |
| Jan 8, 2026 | 4.72 | 4.72 | 4.46 | 4.67 | 4.67 | -1.06% | 4,586,033 |
| Jan 7, 2026 | 4.92 | 4.92 | 4.64 | 4.72 | 4.72 | -3.28% | 3,773,814 |
| Jan 6, 2026 | 4.91 | 4.91 | 4.54 | 4.88 | 4.88 | 2.95% | 6,677,698 |
| Jan 5, 2026 | 5.25 | 5.37 | 4.71 | 4.74 | 4.74 | -5.77% | 9,108,925 |
| Jan 2, 2026 | 4.72 | 5.17 | 4.72 | 5.03 | 5.03 | 11.28% | 5,838,816 |
| Dec 31, 2025 | 4.66 | 4.71 | 4.45 | 4.52 | 4.52 | -2.80% | 3,654,330 |
| Dec 30, 2025 | 4.87 | 4.87 | 4.65 | 4.65 | 4.65 | -2.92% | 4,925,439 |
| Dec 29, 2025 | 4.79 | 5.13 | 4.74 | 4.79 | 4.79 | -3.43% | 3,609,936 |
| Dec 26, 2025 | 4.97 | 5.03 | 4.82 | 4.96 | 4.96 | - | 2,003,803 |
| Dec 24, 2025 | 4.98 | 5.03 | 4.88 | 4.96 | 4.96 | -1.59% | 1,490,513 |
| Dec 23, 2025 | 5.10 | 5.14 | 4.87 | 5.04 | 5.04 | -1.95% | 2,515,403 |
| Dec 22, 2025 | 5.19 | 5.34 | 5.07 | 5.14 | 5.14 | -0.39% | 2,865,632 |
| Dec 19, 2025 | 4.70 | 5.20 | 4.68 | 5.16 | 5.16 | 11.45% | 2,020,684 |
| Dec 18, 2025 | 5.04 | 5.10 | 4.53 | 4.63 | 4.63 | -3.18% | 1,479,245 |
| Dec 17, 2025 | 5.34 | 5.47 | 4.78 | 4.78 | 4.78 | -11.12% | 2,135,989 |
| Dec 16, 2025 | 5.28 | 5.47 | 5.16 | 5.38 | 5.38 | 1.51% | 1,040,328 |