GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
16.31
+0.47 (2.97%)
At close: Oct 28, 2025, 4:00 PM EDT
17.04
+0.73 (4.48%)
Pre-market: Oct 29, 2025, 5:57 AM EDT
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.80 | 17.31 | 15.73 | 16.31 | 16.31 | 2.97% | 1,445,880 |
| Oct 27, 2025 | 14.85 | 15.86 | 14.83 | 15.84 | 15.84 | 13.55% | 1,486,089 |
| Oct 24, 2025 | 14.31 | 14.72 | 13.93 | 13.95 | 13.95 | 1.31% | 1,264,374 |
| Oct 23, 2025 | 16.13 | 16.13 | 13.50 | 13.77 | 13.77 | -17.56% | 3,007,621 |
| Oct 22, 2025 | 18.03 | 18.03 | 15.10 | 16.70 | 16.70 | -8.48% | 1,414,288 |
| Oct 21, 2025 | 18.45 | 18.64 | 17.68 | 18.25 | 18.25 | -0.87% | 812,062 |
| Oct 20, 2025 | 18.41 | 19.41 | 18.16 | 18.41 | 18.41 | 10.77% | 1,410,203 |
| Oct 17, 2025 | 17.16 | 17.57 | 16.29 | 16.62 | 16.62 | -6.37% | 1,062,592 |
| Oct 16, 2025 | 17.88 | 19.33 | 17.40 | 17.75 | 17.75 | -0.56% | 1,593,181 |
| Oct 15, 2025 | 18.20 | 18.56 | 17.20 | 17.85 | 17.85 | 3.12% | 843,096 |
| Oct 14, 2025 | 18.00 | 18.73 | 17.26 | 17.31 | 17.31 | -6.18% | 1,463,139 |
| Oct 13, 2025 | 18.50 | 19.01 | 18.00 | 18.45 | 18.45 | 7.21% | 1,007,534 |
| Oct 10, 2025 | 21.04 | 21.27 | 17.00 | 17.21 | 17.21 | -17.85% | 2,361,479 |
| Oct 9, 2025 | 20.71 | 21.55 | 20.45 | 20.95 | 20.95 | -2.47% | 2,386,420 |
| Oct 8, 2025 | 19.12 | 21.50 | 18.67 | 21.48 | 21.48 | 12.82% | 1,926,511 |
| 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 |