GraniteShares 2x Long SMCI Daily ETF (SMCL)

NASDAQ: SMCL · Real-Time Price · USD

11.76

-0.26 (-2.14%)

At close: Jul 27, 2026, 4:00 PM EDT

11.25

-0.51 (-4.36%)

After-hours: Jul 27, 2026, 7:57 PM EDT

SMCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	874,756
Jul 23, 2026	12.27	14.09	12.15	12.98	12.98	4.34%	2,119,674
Jul 22, 2026	11.31	13.65	11.01	12.44	12.44	39.30%	3,404,547
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
Jun 3, 2026	45.26	46.23	38.46	41.55	41.55	-11.26%	453,456
Jun 2, 2026	44.28	48.71	44.07	46.82	46.82	13.84%	518,436
Jun 1, 2026	39.38	43.00	39.13	41.13	41.13	3.39%	460,482
May 29, 2026	37.20	43.19	36.83	39.78	39.78	23.48%	927,756
May 28, 2026	27.58	35.50	26.94	32.22	32.22	16.29%	802,716
May 27, 2026	28.26	28.51	25.75	27.70	27.70	5.72%	455,355
May 26, 2026	25.04	27.33	24.00	26.20	26.20	8.55%	353,310
May 22, 2026	21.99	24.58	21.85	24.14	24.14	12.41%	516,534
May 21, 2026	20.73	21.87	19.97	21.48	21.48	-0.47%	284,574
May 20, 2026	18.75	22.13	18.52	21.58	21.58	19.08%	359,442
May 19, 2026	17.59	19.00	16.89	18.12	18.12	-1.86%	202,725
May 18, 2026	18.80	18.83	16.89	18.46	18.46	-1.64%	251,376
May 15, 2026	19.45	19.85	18.28	18.77	18.77	-11.92%	213,396
May 14, 2026	20.01	22.27	19.50	21.31	21.31	6.33%	371,751