GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
20.67
+1.63 (8.56%)
Oct 8, 2025, 2:25 PM EDT - Market open
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.12 | 21.09 | 18.67 | 20.77 | - | 9.09% | 1,315,841 |
| Oct 7, 2025 | 19.87 | 20.66 | 18.03 | 19.04 | 19.04 | 1.66% | 2,110,454 |
| Oct 6, 2025 | 18.31 | 19.70 | 18.31 | 18.73 | 18.73 | 10.24% | 2,188,507 |
| Oct 3, 2025 | 17.54 | 18.02 | 16.24 | 16.99 | 16.99 | -2.36% | 1,700,944 |
| Oct 2, 2025 | 17.33 | 17.65 | 16.46 | 17.40 | 17.40 | 0.46% | 2,296,402 |
| Oct 1, 2025 | 14.38 | 17.39 | 14.28 | 17.32 | 17.32 | 18.47% | 2,402,035 |
| Sep 30, 2025 | 13.64 | 14.77 | 13.63 | 14.62 | 14.62 | 6.56% | 1,619,568 |
| Sep 29, 2025 | 13.70 | 14.31 | 13.48 | 13.72 | 13.72 | 2.24% | 1,141,898 |
| Sep 26, 2025 | 13.30 | 13.48 | 12.57 | 13.42 | 13.42 | -1.76% | 1,644,055 |
| Sep 25, 2025 | 12.92 | 14.23 | 12.48 | 13.66 | 13.66 | -0.15% | 1,699,375 |
| Sep 24, 2025 | 14.30 | 14.83 | 13.65 | 13.68 | 13.68 | -3.32% | 1,589,199 |
| Sep 23, 2025 | 14.40 | 14.57 | 13.49 | 14.15 | 14.15 | 0.35% | 2,009,753 |
| Sep 22, 2025 | 13.21 | 15.06 | 13.11 | 14.10 | 14.10 | 4.75% | 3,095,413 |
| Sep 19, 2025 | 13.63 | 13.90 | 13.28 | 13.46 | 13.46 | -0.81% | 1,543,798 |
| Sep 18, 2025 | 13.30 | 13.81 | 12.79 | 13.57 | 13.57 | 4.38% | 2,018,793 |
| Sep 17, 2025 | 12.80 | 13.28 | 12.31 | 13.00 | 13.00 | 0.08% | 1,924,357 |
| Sep 16, 2025 | 13.36 | 13.54 | 12.78 | 12.99 | 12.99 | -2.40% | 1,088,961 |
| Sep 15, 2025 | 13.15 | 13.52 | 12.63 | 13.31 | 13.31 | 1.84% | 1,275,656 |
| Sep 12, 2025 | 14.01 | 14.20 | 12.91 | 13.07 | 13.07 | 4.23% | 2,111,684 |
| Sep 11, 2025 | 12.67 | 12.80 | 12.25 | 12.54 | 12.54 | 0.16% | 1,705,231 |
| Sep 10, 2025 | 12.67 | 13.42 | 12.20 | 12.52 | 12.52 | 4.42% | 2,942,213 |
| Sep 9, 2025 | 10.60 | 12.01 | 10.55 | 11.99 | 11.99 | 14.63% | 1,936,893 |
| Sep 8, 2025 | 10.92 | 11.03 | 10.41 | 10.46 | 10.46 | -2.15% | 1,214,080 |
| Sep 5, 2025 | 11.02 | 11.06 | 10.33 | 10.69 | 10.69 | -1.57% | 1,140,652 |
| Sep 4, 2025 | 10.66 | 10.91 | 10.38 | 10.86 | 10.86 | 2.94% | 847,247 |
| Sep 3, 2025 | 11.00 | 11.03 | 10.38 | 10.55 | 10.55 | -3.56% | 951,763 |
| Sep 2, 2025 | 10.47 | 10.94 | 10.33 | 10.94 | 10.94 | -3.70% | 1,268,108 |
| Aug 29, 2025 | 12.06 | 12.09 | 11.31 | 11.36 | 11.36 | -11.18% | 1,793,273 |
| Aug 28, 2025 | 13.30 | 13.60 | 12.77 | 12.79 | 12.79 | -3.69% | 1,734,841 |
| Aug 27, 2025 | 12.98 | 13.42 | 12.76 | 13.28 | 13.28 | 1.68% | 1,035,665 |
| Aug 26, 2025 | 12.90 | 13.07 | 12.63 | 13.06 | 13.06 | 1.24% | 660,430 |
| Aug 25, 2025 | 12.60 | 13.38 | 12.45 | 12.90 | 12.90 | 0.78% | 1,287,423 |
| Aug 22, 2025 | 11.60 | 12.90 | 11.55 | 12.80 | 12.80 | 7.02% | 1,432,756 |
| Aug 21, 2025 | 12.11 | 12.30 | 11.67 | 11.96 | 11.96 | -1.39% | 1,028,435 |
| Aug 20, 2025 | 12.54 | 12.61 | 11.39 | 12.13 | 12.13 | -3.05% | 1,477,185 |
| Aug 19, 2025 | 14.07 | 14.08 | 12.47 | 12.51 | 12.51 | -11.28% | 1,371,924 |
| Aug 18, 2025 | 13.77 | 14.58 | 13.73 | 14.10 | 14.10 | 1.81% | 953,070 |
| Aug 15, 2025 | 13.75 | 13.94 | 13.10 | 13.85 | 13.85 | -0.65% | 1,194,501 |
| Aug 14, 2025 | 13.83 | 14.04 | 13.44 | 13.94 | 13.94 | -2.65% | 1,393,938 |
| Aug 13, 2025 | 14.52 | 14.66 | 14.00 | 14.32 | 14.32 | -1.58% | 1,194,500 |
| Aug 12, 2025 | 14.07 | 14.64 | 13.57 | 14.55 | 14.55 | 5.28% | 1,886,360 |
| Aug 11, 2025 | 13.73 | 14.56 | 13.70 | 13.82 | 13.82 | 2.75% | 1,408,424 |
| Aug 8, 2025 | 14.95 | 15.20 | 13.42 | 13.45 | 13.45 | -9.00% | 1,801,983 |
| Aug 7, 2025 | 15.15 | 16.17 | 14.77 | 14.78 | 14.78 | -1.00% | 2,314,067 |
| Aug 6, 2025 | 15.37 | 15.99 | 13.31 | 14.93 | 14.93 | -36.71% | 5,024,776 |
| Aug 5, 2025 | 24.75 | 25.25 | 23.12 | 23.59 | 23.59 | -3.24% | 1,793,550 |
| Aug 4, 2025 | 24.21 | 25.11 | 23.88 | 24.38 | 24.38 | 5.86% | 687,737 |
| Aug 1, 2025 | 23.36 | 24.18 | 21.78 | 23.03 | 23.03 | -8.39% | 1,008,129 |
| Jul 31, 2025 | 27.80 | 28.05 | 24.65 | 25.14 | 25.14 | -5.77% | 1,048,309 |
| Jul 30, 2025 | 25.58 | 27.97 | 25.27 | 26.68 | 26.68 | 7.02% | 1,619,298 |