GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
1.430
-2.870 (-66.74%)
At close: Mar 20, 2026, 4:00 PM EDT
1.500
+0.070 (4.90%)
After-hours: Mar 20, 2026, 7:59 PM EDT
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.96 | 2.15 | 1.38 | 1.43 | 1.43 | -66.74% | 58,610,107 |
| Mar 19, 2026 | 4.10 | 4.32 | 4.04 | 4.30 | 4.30 | 2.48% | 7,113,024 |
| Mar 18, 2026 | 4.46 | 4.57 | 4.19 | 4.20 | 4.20 | -7.37% | 5,718,074 |
| Mar 17, 2026 | 4.66 | 4.90 | 4.52 | 4.53 | 4.53 | -1.95% | 6,457,430 |
| Mar 16, 2026 | 4.54 | 4.78 | 4.37 | 4.62 | 4.62 | 6.92% | 6,527,554 |
| Mar 13, 2026 | 4.41 | 4.45 | 4.18 | 4.32 | 4.32 | -1.37% | 3,683,814 |
| Mar 12, 2026 | 4.58 | 4.64 | 4.35 | 4.38 | 4.38 | -5.38% | 4,033,135 |
| Mar 11, 2026 | 4.84 | 5.00 | 4.58 | 4.63 | 4.63 | -0.22% | 5,013,895 |
| Mar 10, 2026 | 4.66 | 4.82 | 4.58 | 4.64 | 4.64 | -1.28% | 4,510,774 |
| Mar 9, 2026 | 4.33 | 4.75 | 4.09 | 4.70 | 4.70 | 4.44% | 9,002,450 |
| Mar 6, 2026 | 4.56 | 4.83 | 4.46 | 4.50 | 4.50 | -6.25% | 7,496,454 |
| Mar 5, 2026 | 4.84 | 5.18 | 4.56 | 4.80 | 4.80 | -2.24% | 5,188,042 |
| Mar 4, 2026 | 4.45 | 5.01 | 4.42 | 4.91 | 4.91 | 12.61% | 4,677,803 |
| Mar 3, 2026 | 4.41 | 4.56 | 4.08 | 4.36 | 4.36 | -7.43% | 4,565,585 |
| Mar 2, 2026 | 4.44 | 4.75 | 4.33 | 4.71 | 4.71 | -3.68% | 4,336,663 |
| Feb 27, 2026 | 4.73 | 5.08 | 4.59 | 4.89 | 4.89 | 0.41% | 5,229,241 |
| Feb 26, 2026 | 5.18 | 5.22 | 4.51 | 4.87 | 4.87 | -7.77% | 4,759,216 |
| Feb 25, 2026 | 4.66 | 5.35 | 4.65 | 5.28 | 5.28 | 15.79% | 3,672,838 |
| Feb 24, 2026 | 4.54 | 4.62 | 4.31 | 4.56 | 4.56 | 2.47% | 1,561,916 |
| Feb 23, 2026 | 4.77 | 4.86 | 4.40 | 4.45 | 4.45 | -10.10% | 2,186,930 |
| Feb 20, 2026 | 4.71 | 5.12 | 4.70 | 4.95 | 4.95 | 1.02% | 3,185,426 |
| Feb 19, 2026 | 4.64 | 4.91 | 4.57 | 4.90 | 4.90 | 16.11% | 7,389,570 |
| Feb 18, 2026 | 4.35 | 4.41 | 4.11 | 4.22 | 4.22 | -2.76% | 2,873,749 |
| Feb 17, 2026 | 4.39 | 4.51 | 4.18 | 4.34 | 4.34 | -2.91% | 3,419,021 |
| Feb 13, 2026 | 4.49 | 4.66 | 4.38 | 4.47 | 4.47 | 0.68% | 2,733,723 |
| Feb 12, 2026 | 4.97 | 5.02 | 4.44 | 4.44 | 4.44 | -10.30% | 3,958,592 |
| Feb 11, 2026 | 5.53 | 5.53 | 4.82 | 4.95 | 4.95 | -7.65% | 4,320,513 |
| Feb 10, 2026 | 5.56 | 5.69 | 5.26 | 5.36 | 5.36 | -1.29% | 4,385,154 |
| Feb 9, 2026 | 5.32 | 5.54 | 5.13 | 5.43 | 5.43 | -4.74% | 6,263,407 |
| Feb 6, 2026 | 4.96 | 5.80 | 4.76 | 5.70 | 5.70 | 22.58% | 10,623,760 |
| 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% | 17,704,342 |
| Feb 3, 2026 | 4.51 | 4.57 | 4.12 | 4.45 | 4.45 | 0.45% | 10,935,455 |
| Feb 2, 2026 | 4.20 | 4.80 | 4.18 | 4.43 | 4.43 | 3.75% | 6,801,015 |
| Jan 30, 2026 | 4.57 | 4.64 | 4.20 | 4.27 | 4.27 | -6.97% | 5,430,021 |
| Jan 29, 2026 | 4.79 | 4.79 | 4.27 | 4.59 | 4.59 | -6.90% | 9,599,934 |
| Jan 28, 2026 | 5.06 | 5.29 | 4.86 | 4.93 | 4.93 | - | 10,151,531 |
| 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% | 8,668,890 |
| Jan 22, 2026 | 5.55 | 5.69 | 5.33 | 5.35 | 5.35 | 0.94% | 8,887,585 |
| Jan 21, 2026 | 5.10 | 5.43 | 4.89 | 5.30 | 5.30 | 5.16% | 6,421,620 |
| Jan 20, 2026 | 4.97 | 5.14 | 4.65 | 5.04 | 5.04 | -7.69% | 8,361,743 |
| Jan 16, 2026 | 4.57 | 5.55 | 4.53 | 5.46 | 5.46 | 21.60% | 14,290,680 |
| Jan 15, 2026 | 4.28 | 4.61 | 4.24 | 4.49 | 4.49 | 8.19% | 6,145,830 |
| Jan 14, 2026 | 4.15 | 4.29 | 4.00 | 4.15 | 4.15 | -2.58% | 4,359,569 |
| 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% | 4,224,115 |
| 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 |