GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
72.42
+7.99 (12.41%)
At close: May 22, 2026, 4:00 PM EDT
71.86
-0.56 (-0.77%)
After-hours: May 22, 2026, 7:58 PM EDT
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 65.97 | 73.75 | 65.55 | 72.42 | 72.42 | 12.41% | 171,691 |
| May 21, 2026 | 62.18 | 65.60 | 59.91 | 64.43 | 64.43 | -0.47% | 94,490 |
| May 20, 2026 | 56.24 | 66.40 | 55.55 | 64.73 | 64.73 | 19.08% | 119,660 |
| May 19, 2026 | 52.77 | 57.00 | 50.67 | 54.36 | 54.36 | -1.86% | 67,536 |
| May 18, 2026 | 56.40 | 56.50 | 50.68 | 55.39 | 55.39 | -1.64% | 83,389 |
| May 15, 2026 | 58.36 | 59.55 | 54.84 | 56.32 | 56.32 | -11.92% | 71,132 |
| May 14, 2026 | 60.03 | 66.82 | 58.50 | 63.94 | 63.94 | 6.33% | 123,917 |
| May 13, 2026 | 63.66 | 63.66 | 59.44 | 60.13 | 60.13 | -4.82% | 88,494 |
| May 12, 2026 | 64.74 | 65.78 | 57.35 | 63.18 | 63.18 | -4.37% | 121,291 |
| May 11, 2026 | 72.86 | 77.90 | 66.00 | 66.06 | 66.06 | -10.67% | 148,891 |
| May 8, 2026 | 66.06 | 75.00 | 61.74 | 73.95 | 73.95 | 10.72% | 164,581 |
| May 7, 2026 | 69.40 | 75.09 | 64.33 | 66.79 | 66.79 | -6.39% | 318,201 |
| May 6, 2026 | 59.75 | 71.65 | 59.72 | 71.35 | 71.35 | 48.23% | 417,634 |
| May 5, 2026 | 49.21 | 49.21 | 46.68 | 48.14 | 48.13 | -0.32% | 239,173 |
| May 4, 2026 | 46.42 | 50.20 | 46.42 | 48.29 | 48.29 | 5.83% | 184,997 |
| May 1, 2026 | 47.86 | 49.69 | 44.89 | 45.63 | 45.63 | -2.08% | 514,439 |
| Apr 30, 2026 | 45.20 | 47.10 | 43.30 | 46.60 | 46.60 | 7.87% | 712,360 |
| Apr 29, 2026 | 45.80 | 45.80 | 40.24 | 43.20 | 43.20 | -6.49% | 1,181,752 |
| Apr 28, 2026 | 45.60 | 47.78 | 43.90 | 46.20 | 46.20 | -4.55% | 879,444 |
| Apr 27, 2026 | 52.00 | 54.40 | 47.00 | 48.40 | 48.40 | -8.33% | 1,482,279 |
| Apr 24, 2026 | 48.00 | 54.40 | 47.00 | 52.80 | 52.80 | 17.33% | 1,398,782 |
| Apr 23, 2026 | 44.20 | 48.40 | 42.76 | 45.00 | 45.00 | -16.97% | 1,894,870 |
| Apr 22, 2026 | 53.40 | 55.30 | 53.00 | 54.20 | 54.20 | 5.45% | 1,176,271 |
| Apr 21, 2026 | 54.40 | 57.20 | 51.40 | 51.40 | 51.40 | -3.02% | 1,541,159 |
| Apr 20, 2026 | 50.60 | 53.40 | 49.10 | 53.00 | 53.00 | 1.53% | 1,085,492 |
| Apr 17, 2026 | 54.00 | 54.20 | 50.90 | 52.20 | 52.20 | 0.77% | 960,899 |
| Apr 16, 2026 | 49.00 | 53.00 | 45.60 | 51.80 | 51.80 | 8.37% | 1,504,316 |
| Apr 15, 2026 | 49.60 | 50.20 | 46.75 | 47.80 | 47.80 | 0.21% | 1,511,680 |
| Apr 14, 2026 | 47.00 | 49.70 | 45.30 | 47.70 | 47.70 | 9.91% | 1,712,349 |
| Apr 13, 2026 | 40.60 | 43.60 | 38.60 | 43.40 | 43.40 | 4.83% | 1,495,594 |
| Apr 10, 2026 | 36.60 | 42.20 | 36.40 | 41.40 | 41.40 | 18.29% | 2,084,991 |
| Apr 9, 2026 | 35.80 | 37.30 | 34.80 | 35.00 | 35.00 | -2.23% | 1,532,322 |
| Apr 8, 2026 | 37.40 | 38.20 | 34.20 | 35.80 | 35.80 | 6.55% | 1,137,048 |
| Apr 7, 2026 | 31.40 | 33.60 | 31.09 | 33.60 | 33.60 | 5.33% | 838,947 |
| Apr 6, 2026 | 35.20 | 36.20 | 31.80 | 31.90 | 31.90 | -9.89% | 711,417 |
| Apr 2, 2026 | 31.80 | 35.80 | 31.50 | 35.40 | 35.40 | 5.99% | 673,489 |
| Apr 1, 2026 | 34.60 | 36.00 | 33.00 | 33.40 | 33.40 | -2.91% | 1,144,461 |
| Mar 31, 2026 | 30.40 | 34.40 | 30.40 | 34.40 | 34.40 | 17.01% | 741,154 |
| Mar 30, 2026 | 32.60 | 33.00 | 28.40 | 29.40 | 29.40 | -8.13% | 833,886 |
| Mar 27, 2026 | 33.00 | 33.00 | 30.50 | 32.00 | 32.00 | -3.03% | 988,100 |
| Mar 26, 2026 | 36.60 | 37.90 | 32.00 | 33.00 | 33.00 | -15.38% | 1,044,831 |
| Mar 25, 2026 | 34.80 | 39.40 | 34.40 | 39.00 | 39.00 | 16.07% | 1,299,656 |
| Mar 24, 2026 | 30.80 | 34.60 | 29.80 | 33.60 | 33.60 | 5.66% | 1,365,886 |
| Mar 23, 2026 | 27.80 | 33.20 | 25.80 | 31.80 | 31.80 | 11.19% | 2,208,549 |
| Mar 20, 2026 | 39.20 | 43.00 | 27.60 | 28.60 | 28.60 | -66.74% | 2,948,357 |
| Mar 19, 2026 | 82.00 | 86.38 | 80.70 | 86.00 | 86.00 | 2.48% | 355,651 |
| Mar 18, 2026 | 89.20 | 91.40 | 83.70 | 83.92 | 83.92 | -7.38% | 285,903 |
| Mar 17, 2026 | 93.20 | 98.00 | 90.30 | 90.60 | 90.60 | -1.95% | 322,871 |
| Mar 16, 2026 | 90.70 | 95.60 | 87.44 | 92.40 | 92.40 | 6.93% | 326,377 |
| Mar 13, 2026 | 88.20 | 89.00 | 83.60 | 86.41 | 86.41 | -1.39% | 184,190 |