GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
18.70
+1.53 (8.92%)
At close: Sep 4, 2026, 4:00 PM EDT
18.68
-0.02 (-0.11%)
After-hours: Sep 4, 2026, 7:59 PM EDT
SMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.51 | 19.87 | 17.23 | 18.70 | 18.70 | 8.93% | 641,449 |
| Sep 3, 2026 | 15.99 | 17.43 | 15.30 | 17.17 | 17.17 | 4.69% | 872,172 |
| Sep 2, 2026 | 16.99 | 17.13 | 15.24 | 16.40 | 16.40 | 1.44% | 1,079,589 |
| Sep 1, 2026 | 15.83 | 16.53 | 15.30 | 16.17 | 16.17 | -3.02% | 392,944 |
| Aug 31, 2026 | 16.04 | 16.91 | 15.69 | 16.67 | 16.67 | 0.87% | 447,458 |
| Aug 28, 2026 | 17.33 | 18.20 | 16.35 | 16.53 | 16.53 | -7.16% | 399,396 |
| Aug 27, 2026 | 18.00 | 18.71 | 16.96 | 17.80 | 17.80 | 5.35% | 798,911 |
| Aug 26, 2026 | 17.50 | 17.63 | 16.73 | 16.90 | 16.90 | -5.34% | 445,524 |
| Aug 25, 2026 | 15.87 | 17.96 | 15.85 | 17.85 | 17.85 | 18.68% | 843,575 |
| Aug 24, 2026 | 16.24 | 16.36 | 14.10 | 15.04 | 15.04 | -11.22% | 613,806 |
| Aug 21, 2026 | 16.89 | 17.30 | 16.26 | 16.94 | 16.94 | 3.86% | 637,132 |
| Aug 20, 2026 | 16.72 | 18.29 | 15.51 | 16.31 | 16.31 | -0.67% | 1,168,175 |
| Aug 19, 2026 | 16.96 | 17.42 | 15.66 | 16.42 | 16.42 | -4.48% | 754,336 |
| Aug 18, 2026 | 16.98 | 17.86 | 16.08 | 17.19 | 17.19 | -4.45% | 607,233 |
| Aug 17, 2026 | 18.97 | 19.18 | 17.45 | 17.99 | 17.99 | -7.79% | 975,416 |
| Aug 14, 2026 | 19.00 | 20.25 | 18.47 | 19.51 | 19.51 | 2.90% | 917,291 |
| Aug 13, 2026 | 18.03 | 21.80 | 18.03 | 18.96 | 18.96 | 8.65% | 2,608,540 |
| Aug 12, 2026 | 15.18 | 17.91 | 14.53 | 17.45 | 17.45 | 36.86% | 3,383,284 |
| Aug 11, 2026 | 12.99 | 13.23 | 12.14 | 12.75 | 12.75 | 1.43% | 2,555,293 |
| Aug 10, 2026 | 13.00 | 14.02 | 12.56 | 12.57 | 12.57 | 2.11% | 1,523,100 |
| Aug 7, 2026 | 11.43 | 12.48 | 11.27 | 12.31 | 12.31 | 11.75% | 599,191 |
| Aug 6, 2026 | 11.46 | 12.21 | 10.99 | 11.02 | 11.02 | -6.25% | 512,046 |
| Aug 5, 2026 | 12.85 | 12.94 | 11.75 | 11.75 | 11.75 | -9.15% | 925,645 |
| Aug 4, 2026 | 11.36 | 12.98 | 10.96 | 12.93 | 12.93 | 21.79% | 1,031,454 |
| Aug 3, 2026 | 10.18 | 10.83 | 9.75 | 10.62 | 10.62 | 1.53% | 516,331 |
| Jul 31, 2026 | 10.56 | 11.10 | 9.61 | 10.46 | 10.46 | 4.68% | 522,266 |
| Jul 30, 2026 | 9.39 | 10.27 | 9.28 | 9.99 | 9.99 | 15.44% | 804,722 |
| Jul 29, 2026 | 10.36 | 10.36 | 8.62 | 8.66 | 8.66 | -19.10% | 650,666 |
| Jul 28, 2026 | 10.85 | 11.03 | 9.68 | 10.70 | 10.70 | -9.04% | 404,651 |
| Jul 27, 2026 | 12.40 | 12.62 | 10.81 | 11.76 | 11.76 | -2.14% | 665,784 |
| Jul 24, 2026 | 12.42 | 13.03 | 11.34 | 12.02 | 12.02 | -7.40% | 876,373 |
| Jul 23, 2026 | 12.27 | 14.09 | 12.15 | 12.98 | 12.98 | 4.34% | 2,132,828 |
| Jul 22, 2026 | 11.31 | 13.65 | 11.01 | 12.44 | 12.44 | 39.30% | 3,455,085 |
| Jul 21, 2026 | 8.20 | 8.93 | 8.17 | 8.93 | 8.93 | 14.15% | 1,517,419 |
| Jul 20, 2026 | 8.18 | 8.29 | 7.80 | 7.82 | 7.82 | -3.28% | 606,521 |
| Jul 17, 2026 | 8.15 | 8.73 | 7.52 | 8.09 | 8.09 | -3.99% | 481,735 |
| Jul 16, 2026 | 9.77 | 9.94 | 8.41 | 8.42 | 8.42 | -16.56% | 623,514 |
| Jul 15, 2026 | 11.05 | 11.19 | 9.57 | 10.10 | 10.10 | -5.45% | 492,887 |
| Jul 14, 2026 | 11.01 | 11.03 | 10.44 | 10.68 | 10.68 | -0.21% | 396,636 |
| Jul 13, 2026 | 10.69 | 11.12 | 10.34 | 10.70 | 10.70 | -4.55% | 371,093 |
| Jul 10, 2026 | 11.15 | 11.77 | 11.00 | 11.21 | 11.21 | 0.27% | 370,249 |
| Jul 9, 2026 | 11.60 | 11.84 | 11.13 | 11.18 | 11.18 | 0.36% | 478,640 |
| Jul 8, 2026 | 9.61 | 11.16 | 9.55 | 11.14 | 11.14 | 14.85% | 529,282 |
| Jul 7, 2026 | 10.00 | 10.25 | 9.08 | 9.70 | 9.70 | -7.09% | 538,333 |
| Jul 6, 2026 | 10.68 | 10.83 | 10.09 | 10.44 | 10.44 | -0.19% | 448,385 |
| Jul 2, 2026 | 11.16 | 12.00 | 10.06 | 10.46 | 10.46 | -3.33% | 1,022,436 |
| Jul 1, 2026 | 11.30 | 11.62 | 10.70 | 10.82 | 10.82 | -11.46% | 669,433 |
| Jun 30, 2026 | 11.54 | 12.69 | 11.31 | 12.22 | 12.22 | 8.14% | 1,004,521 |
| Jun 29, 2026 | 13.83 | 14.00 | 10.98 | 11.30 | 11.30 | -16.11% | 1,391,264 |
| Jun 26, 2026 | 13.78 | 14.49 | 13.20 | 13.47 | 13.47 | -6.81% | 461,613 |