GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
12.42
+0.51 (4.28%)
Apr 1, 2025, 4:00 PM EST - Market closed
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.97 | 13.01 | 11.66 | 12.42 | 12.42 | 4.28% | 421,469 |
| Mar 31, 2025 | 10.79 | 12.09 | 10.44 | 11.91 | 11.91 | -0.08% | 582,472 |
| Mar 28, 2025 | 12.20 | 13.15 | 11.67 | 11.92 | 11.92 | -3.17% | 669,921 |
| Mar 27, 2025 | 13.59 | 13.84 | 12.29 | 12.31 | 12.31 | -12.57% | 747,496 |
| Mar 26, 2025 | 16.80 | 17.24 | 13.70 | 14.08 | 14.08 | -17.85% | 814,638 |
| Mar 25, 2025 | 17.79 | 19.47 | 16.69 | 17.14 | 17.14 | -5.15% | 806,586 |
| Mar 24, 2025 | 17.25 | 18.93 | 16.37 | 18.07 | 18.07 | -2.17% | 1,434,350 |
| Mar 21, 2025 | 16.03 | 18.85 | 15.87 | 18.47 | 18.47 | 15.44% | 932,490 |
| Mar 20, 2025 | 16.41 | 17.34 | 15.60 | 16.00 | 16.00 | -5.60% | 458,880 |
| Mar 19, 2025 | 15.93 | 17.88 | 15.40 | 16.95 | 16.95 | 11.37% | 801,587 |
| Mar 18, 2025 | 17.96 | 18.09 | 15.21 | 15.22 | 15.22 | -18.96% | 670,665 |
| Mar 17, 2025 | 19.47 | 19.86 | 17.89 | 18.78 | 18.78 | -1.52% | 495,916 |
| Mar 14, 2025 | 17.64 | 19.11 | 17.50 | 19.07 | 19.07 | 15.02% | 830,906 |
| Mar 13, 2025 | 19.22 | 20.07 | 16.40 | 16.58 | 16.58 | -15.67% | 768,445 |
| Mar 12, 2025 | 20.87 | 21.94 | 19.14 | 19.66 | 19.66 | 7.61% | 968,181 |
| Mar 11, 2025 | 14.82 | 18.69 | 14.82 | 18.27 | 18.27 | 21.31% | 1,115,528 |
| Mar 10, 2025 | 15.74 | 17.20 | 14.29 | 15.06 | 15.06 | -7.44% | 995,628 |
| Mar 7, 2025 | 14.71 | 16.43 | 13.89 | 16.27 | 16.27 | 6.69% | 642,325 |
| Mar 6, 2025 | 15.56 | 17.57 | 14.13 | 15.25 | 15.25 | -10.40% | 1,399,510 |
| Mar 5, 2025 | 17.42 | 18.66 | 16.38 | 17.02 | 17.02 | -0.64% | 1,247,891 |
| Mar 4, 2025 | 13.79 | 18.35 | 13.46 | 17.13 | 17.13 | 16.77% | 1,777,136 |
| Mar 3, 2025 | 20.68 | 20.68 | 14.28 | 14.67 | 14.67 | -25.91% | 916,875 |
| Feb 28, 2025 | 18.57 | 21.85 | 17.12 | 19.80 | 19.80 | -7.65% | 850,352 |
| Feb 27, 2025 | 28.87 | 30.09 | 20.93 | 21.44 | 21.44 | -32.00% | 1,078,886 |
| Feb 26, 2025 | 35.78 | 37.10 | 30.39 | 31.53 | 31.53 | 24.23% | 1,381,582 |
| Feb 25, 2025 | 31.33 | 31.93 | 23.37 | 25.38 | 25.38 | -25.83% | 1,521,025 |
| Feb 24, 2025 | 36.42 | 39.68 | 31.39 | 34.22 | 34.22 | -13.43% | 927,135 |
| 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 |