GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
45.63
-0.97 (-2.08%)
At close: May 1, 2026, 4:00 PM EDT
45.91
+0.28 (0.61%)
After-hours: May 1, 2026, 7:41 PM EDT
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 47.86 | 49.69 | 44.89 | 45.63 | 45.63 | -2.08% | 514,250 |
| 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 |
| Mar 12, 2026 | 91.60 | 92.80 | 86.90 | 87.63 | 87.63 | -5.37% | 201,656 |
| Mar 11, 2026 | 96.80 | 100.00 | 91.60 | 92.60 | 92.60 | -0.22% | 250,694 |
| Mar 10, 2026 | 93.20 | 96.30 | 91.60 | 92.80 | 92.80 | -1.28% | 225,538 |
| Mar 9, 2026 | 86.60 | 95.00 | 81.80 | 94.00 | 94.00 | 4.44% | 450,122 |
| Mar 6, 2026 | 91.20 | 96.60 | 89.20 | 90.00 | 90.00 | -6.25% | 374,822 |
| Mar 5, 2026 | 96.80 | 103.60 | 91.20 | 96.00 | 96.00 | -2.24% | 259,402 |
| Mar 4, 2026 | 89.00 | 100.20 | 88.40 | 98.20 | 98.20 | 12.61% | 233,890 |
| Mar 3, 2026 | 88.20 | 91.20 | 81.60 | 87.20 | 87.20 | -7.43% | 228,279 |
| Mar 2, 2026 | 88.80 | 95.00 | 86.60 | 94.20 | 94.20 | -3.68% | 216,833 |
| Feb 27, 2026 | 94.50 | 101.50 | 91.70 | 97.80 | 97.80 | 0.41% | 261,462 |
| Feb 26, 2026 | 103.60 | 104.45 | 90.20 | 97.40 | 97.40 | -7.77% | 237,960 |
| Feb 25, 2026 | 93.20 | 106.95 | 93.00 | 105.60 | 105.60 | 15.79% | 183,641 |
| Feb 24, 2026 | 90.80 | 92.40 | 86.24 | 91.20 | 91.20 | 2.47% | 78,095 |
| Feb 23, 2026 | 95.30 | 97.20 | 88.00 | 89.00 | 89.00 | -10.10% | 109,346 |
| Feb 20, 2026 | 94.20 | 102.40 | 94.00 | 99.00 | 99.00 | 1.02% | 159,271 |