GraniteShares 2x Long SMCI Daily ETF (SMCL)

SMCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.10	45.84	39.19	41.96	41.96	-9.80%	438,325
Jun 11, 2026	39.10	46.60	37.69	46.52	46.52	18.07%	780,496
Jun 10, 2026	67.00	70.12	39.25	39.40	39.40	-55.60%	687,389
Jun 9, 2026	109.80	109.80	76.88	88.73	88.73	-15.44%	154,159
Jun 8, 2026	104.41	108.22	97.00	104.94	104.94	11.07%	96,026
Jun 5, 2026	111.22	112.25	91.65	94.48	94.48	-22.48%	143,705
Jun 4, 2026	114.75	126.71	113.63	121.88	121.88	-2.21%	120,545
Jun 3, 2026	135.77	138.70	115.37	124.64	124.64	-11.26%	151,152
Jun 2, 2026	132.83	146.12	132.20	140.45	140.45	13.84%	172,812
Jun 1, 2026	118.13	129.00	117.40	123.38	123.38	3.39%	153,494
May 29, 2026	111.59	129.57	110.50	119.34	119.34	23.48%	309,252
May 28, 2026	82.74	106.50	80.81	96.65	96.65	16.29%	267,572
May 27, 2026	84.78	85.53	77.24	83.11	83.11	5.72%	151,785
May 26, 2026	75.12	82.00	72.00	78.61	78.61	8.55%	117,770
May 22, 2026	65.97	73.75	65.55	72.42	72.42	12.41%	172,178
May 21, 2026	62.18	65.60	59.91	64.43	64.43	-0.47%	94,858
May 20, 2026	56.24	66.40	55.55	64.73	64.73	19.08%	119,814
May 19, 2026	52.77	57.00	50.67	54.36	54.36	-1.86%	67,575
May 18, 2026	56.40	56.50	50.68	55.39	55.39	-1.64%	83,792
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.