GraniteShares 2x Long SMCI Daily ETF (SMCL)

NASDAQ: SMCL · Real-Time Price · USD

19.51

+0.55 (2.90%)

At close: Aug 14, 2026, 4:00 PM EDT

19.60

+0.09 (0.46%)

After-hours: Aug 14, 2026, 7:56 PM EDT

SMCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.00	20.25	18.47	19.51	19.51	2.90%	912,599
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
Jun 25, 2026	16.28	16.31	14.18	14.45	14.45	-4.74%	701,535
Jun 24, 2026	16.09	16.56	14.22	15.17	15.17	-5.66%	656,001
Jun 23, 2026	15.98	17.15	15.55	16.08	16.08	-12.13%	788,019
Jun 22, 2026	15.46	19.49	15.46	18.30	18.30	31.30%	2,349,870
Jun 18, 2026	12.10	14.12	12.00	13.94	13.94	20.87%	977,634
Jun 17, 2026	13.21	13.33	11.52	11.53	11.53	-9.86%	1,384,758
Jun 16, 2026	14.23	14.23	12.75	12.80	12.79	-10.58%	814,431
Jun 15, 2026	15.19	15.47	14.27	14.31	14.31	2.31%	1,072,119
Jun 12, 2026	14.37	15.28	13.06	13.99	13.99	-9.80%	1,353,132
Jun 11, 2026	13.03	15.53	12.56	15.51	15.51	18.07%	2,360,304
Jun 10, 2026	22.33	23.37	13.08	13.13	13.13	-55.60%	2,144,607
Jun 9, 2026	36.60	36.60	25.63	29.58	29.58	-15.44%	462,477
Jun 8, 2026	34.80	36.07	32.33	34.98	34.98	11.07%	288,078
Jun 5, 2026	37.07	37.42	30.55	31.49	31.49	-22.48%	431,115
Jun 4, 2026	38.25	42.24	37.88	40.63	40.63	-2.21%	361,635