GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
21.37
+1.60 (8.09%)
At close: Sep 25, 2026, 4:00 PM EDT
21.34
-0.03 (-0.14%)
After-hours: Sep 25, 2026, 7:55 PM EDT
SMCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20.21 | 21.82 | 20.21 | 21.37 | 21.37 | 8.07% | 805,461 |
| Sep 24, 2026 | 18.68 | 20.46 | 18.18 | 19.77 | 19.77 | 0.32% | 781,285 |
| Sep 23, 2026 | 20.60 | 20.87 | 19.11 | 19.71 | 19.71 | -0.64% | 486,328 |
| Sep 22, 2026 | 19.61 | 19.97 | 18.78 | 19.84 | 19.84 | 1.68% | 478,261 |
| Sep 21, 2026 | 19.01 | 19.95 | 18.45 | 19.51 | 19.51 | 10.84% | 781,529 |
| Sep 18, 2026 | 18.73 | 18.79 | 16.91 | 17.60 | 17.60 | -6.28% | 729,212 |
| Sep 17, 2026 | 16.87 | 19.36 | 16.67 | 18.78 | 18.78 | 19.31% | 842,407 |
| Sep 16, 2026 | 14.93 | 16.03 | 14.59 | 15.74 | 15.74 | 6.21% | 478,954 |
| Sep 15, 2026 | 15.83 | 16.34 | 14.82 | 14.82 | 14.82 | -5.90% | 383,508 |
| Sep 14, 2026 | 16.42 | 17.05 | 15.43 | 15.75 | 15.75 | -16.80% | 525,742 |
| Sep 11, 2026 | 16.86 | 19.28 | 16.74 | 18.93 | 18.93 | 14.24% | 707,900 |
| Sep 10, 2026 | 17.01 | 18.29 | 16.57 | 16.57 | 16.57 | -7.94% | 356,134 |
| Sep 9, 2026 | 19.08 | 19.20 | 17.95 | 18.00 | 18.00 | -6.64% | 470,543 |
| Sep 8, 2026 | 18.78 | 20.50 | 18.78 | 19.28 | 19.28 | 3.10% | 433,033 |
| Sep 4, 2026 | 17.51 | 19.87 | 17.23 | 18.70 | 18.70 | 8.93% | 641,788 |
| 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 |