GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
18.45
-1.17 (-5.96%)
Jul 22, 2025, 3:12 PM - Market open
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 19.81 | 19.83 | 17.60 | 18.43 | - | -6.07% | 628,119 |
| Jul 21, 2025 | 20.48 | 21.50 | 19.54 | 19.62 | 19.62 | -1.21% | 743,144 |
| Jul 18, 2025 | 21.05 | 21.44 | 19.46 | 19.86 | 19.86 | -4.10% | 963,211 |
| Jul 17, 2025 | 21.27 | 21.71 | 20.57 | 20.71 | 20.71 | -1.57% | 1,340,434 |
| Jul 16, 2025 | 20.97 | 21.06 | 19.63 | 21.04 | 21.04 | 0.10% | 1,209,883 |
| Jul 15, 2025 | 20.06 | 21.76 | 19.87 | 21.02 | 21.02 | 13.93% | 2,124,201 |
| Jul 14, 2025 | 18.10 | 19.14 | 17.80 | 18.45 | 18.45 | 1.65% | 848,756 |
| Jul 11, 2025 | 18.36 | 18.88 | 18.02 | 18.15 | 18.15 | -4.37% | 840,144 |
| Jul 10, 2025 | 19.38 | 20.03 | 18.52 | 18.98 | 18.98 | 1.17% | 1,406,493 |
| Jul 9, 2025 | 17.89 | 18.91 | 17.59 | 18.76 | 18.76 | 3.59% | 1,265,123 |
| Jul 8, 2025 | 16.97 | 18.23 | 16.92 | 18.11 | 18.11 | 8.12% | 833,020 |
| Jul 7, 2025 | 17.56 | 17.60 | 16.10 | 16.75 | 16.75 | -5.74% | 1,168,170 |
| Jul 3, 2025 | 18.30 | 18.55 | 17.71 | 17.77 | 17.77 | -1.00% | 634,321 |
| Jul 2, 2025 | 16.92 | 18.09 | 16.84 | 17.95 | 17.95 | 6.02% | 830,552 |
| Jul 1, 2025 | 17.79 | 18.00 | 16.30 | 16.93 | 16.93 | -7.39% | 1,125,839 |
| Jun 30, 2025 | 18.06 | 19.38 | 17.74 | 18.28 | 18.28 | 5.73% | 1,231,030 |
| Jun 27, 2025 | 18.73 | 19.05 | 16.73 | 17.29 | 17.29 | -6.59% | 1,323,428 |
| Jun 26, 2025 | 17.04 | 18.73 | 16.30 | 18.51 | 18.51 | 11.04% | 1,958,561 |
| Jun 25, 2025 | 14.62 | 16.89 | 14.42 | 16.67 | 16.67 | 17.15% | 2,933,476 |
| Jun 24, 2025 | 13.31 | 14.39 | 13.10 | 14.23 | 14.23 | 9.46% | 1,401,382 |
| Jun 23, 2025 | 14.84 | 14.94 | 12.94 | 13.00 | 13.00 | -19.70% | 2,203,014 |
| Jun 20, 2025 | 16.42 | 16.75 | 15.32 | 16.19 | 16.19 | 4.05% | 1,032,600 |
| Jun 18, 2025 | 14.69 | 16.41 | 14.47 | 15.56 | 15.56 | 5.99% | 1,683,904 |
| Jun 17, 2025 | 14.77 | 15.45 | 14.58 | 14.68 | 14.68 | -2.85% | 669,795 |
| Jun 16, 2025 | 14.22 | 15.59 | 14.06 | 15.11 | 15.11 | 9.73% | 1,497,651 |
| Jun 13, 2025 | 14.07 | 14.32 | 13.17 | 13.77 | 13.77 | -8.08% | 1,145,688 |
| Jun 12, 2025 | 14.45 | 15.49 | 14.30 | 14.98 | 14.98 | 0.54% | 655,912 |
| Jun 11, 2025 | 15.21 | 15.83 | 14.63 | 14.90 | 14.90 | 0.88% | 1,048,102 |
| Jun 10, 2025 | 15.00 | 15.20 | 14.32 | 14.77 | 14.77 | -0.74% | 641,393 |
| Jun 9, 2025 | 14.30 | 15.04 | 14.07 | 14.88 | 14.88 | 7.36% | 661,491 |
| Jun 6, 2025 | 14.20 | 14.43 | 13.75 | 13.86 | 13.86 | 3.28% | 619,853 |
| Jun 5, 2025 | 15.40 | 15.79 | 13.10 | 13.42 | 13.42 | -14.90% | 1,738,643 |
| Jun 4, 2025 | 15.61 | 16.19 | 14.92 | 15.77 | 15.77 | 4.16% | 1,143,424 |
| Jun 3, 2025 | 13.90 | 15.60 | 13.76 | 15.14 | 15.14 | 9.71% | 1,382,251 |
| Jun 2, 2025 | 12.82 | 13.83 | 12.80 | 13.80 | 13.80 | 5.75% | 1,018,677 |
| May 30, 2025 | 13.57 | 13.66 | 12.42 | 13.05 | 13.05 | -5.71% | 1,577,509 |
| May 29, 2025 | 15.28 | 15.78 | 13.79 | 13.84 | 13.84 | -4.16% | 1,617,966 |
| May 28, 2025 | 14.36 | 15.09 | 13.75 | 14.44 | 14.44 | 1.76% | 1,955,429 |
| May 27, 2025 | 14.09 | 15.16 | 13.68 | 14.19 | 14.19 | 7.18% | 2,446,010 |
| May 23, 2025 | 13.04 | 13.46 | 12.55 | 13.24 | 13.24 | -6.17% | 1,854,602 |
| May 22, 2025 | 14.41 | 14.86 | 14.00 | 14.11 | 14.11 | -1.60% | 1,038,082 |
| May 21, 2025 | 15.67 | 16.22 | 14.05 | 14.34 | 14.34 | -5.22% | 2,529,323 |
| May 20, 2025 | 16.60 | 16.61 | 14.87 | 15.13 | 15.13 | -9.29% | 2,061,915 |
| May 19, 2025 | 16.29 | 17.87 | 16.15 | 16.68 | 16.68 | -5.98% | 1,640,960 |
| May 16, 2025 | 17.24 | 18.91 | 16.91 | 17.74 | 17.74 | 10.05% | 3,512,553 |
| May 15, 2025 | 16.19 | 17.25 | 14.27 | 16.12 | 16.12 | -5.06% | 3,445,738 |
| May 14, 2025 | 17.65 | 17.98 | 15.73 | 16.98 | 16.98 | 31.32% | 5,094,962 |
| May 13, 2025 | 10.33 | 13.05 | 10.26 | 12.93 | 12.93 | 32.07% | 3,289,619 |
| May 12, 2025 | 9.99 | 10.66 | 9.49 | 9.79 | 9.79 | 9.39% | 1,389,233 |
| May 9, 2025 | 9.06 | 9.42 | 8.52 | 8.95 | 8.95 | -1.32% | 924,160 |