Skip to main content
logo
GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
10.94
-2.73 (-19.97%)
At close: Oct 16, 2026, 4:00 PM EDT
10.98
+0.04 (0.35%)
After-hours: Oct 16, 2026, 7:59 PM EDT

SMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202613.1613.2310.8110.9410.94-19.96%733,052
Oct 15, 202613.0613.6811.5413.6713.67-3.74%584,250
Oct 14, 202616.1916.1914.1114.2014.20-17.25%513,823
Oct 13, 202616.6717.4716.6217.1617.16-4.40%269,366
Oct 12, 202619.1719.1717.2517.9517.95-9.02%420,482
Oct 9, 202621.1221.1318.5319.7319.73-4.41%320,889
Oct 8, 202621.9222.1419.7420.6420.64-9.59%470,785
Oct 7, 202620.5023.5520.4022.8322.836.59%370,873
Oct 6, 202621.8122.6521.0021.4221.421.43%428,654
Oct 5, 202621.4721.9820.7721.1221.12-2.33%248,848
Oct 2, 202620.8022.4920.3421.6221.628.15%538,175
Oct 1, 202619.0620.0718.3219.9919.994.06%412,711
Sep 30, 202620.2520.7018.6519.2119.210.05%844,864
Sep 29, 202620.6820.7619.0419.2019.20-3.52%564,712
Sep 28, 202620.8621.0619.1319.9019.90-6.88%465,192
Sep 25, 202620.2121.8220.2121.3721.378.07%827,797
Sep 24, 202618.6820.4618.1819.7719.770.32%783,212
Sep 23, 202620.6020.8719.1119.7119.71-0.64%486,328
Sep 22, 202619.6119.9718.7819.8419.841.68%478,261
Sep 21, 202619.0119.9518.4519.5119.5110.84%781,529
Sep 18, 202618.7318.7916.9117.6017.60-6.28%729,212
Sep 17, 202616.8719.3616.6718.7818.7819.31%842,407
Sep 16, 202614.9316.0314.5915.7415.746.21%478,954
Sep 15, 202615.8316.3414.8214.8214.82-5.90%383,508
Sep 14, 202616.4217.0515.4315.7515.75-16.80%525,742
Sep 11, 202616.8619.2816.7418.9318.9314.24%707,900
Sep 10, 202617.0118.2916.5716.5716.57-7.94%356,134
Sep 9, 202619.0819.2017.9518.0018.00-6.64%470,543
Sep 8, 202618.7820.5018.7819.2819.283.10%433,033
Sep 4, 202617.5119.8717.2318.7018.708.93%641,788
Sep 3, 202615.9917.4315.3017.1717.174.69%872,172
Sep 2, 202616.9917.1315.2416.4016.401.44%1,079,589
Sep 1, 202615.8316.5315.3016.1716.17-3.02%392,944
Aug 31, 202616.0416.9115.6916.6716.670.87%447,458
Aug 28, 202617.3318.2016.3516.5316.53-7.16%399,396
Aug 27, 202618.0018.7116.9617.8017.805.35%798,911
Aug 26, 202617.5017.6316.7316.9016.90-5.34%445,524
Aug 25, 202615.8717.9615.8517.8517.8518.68%843,575
Aug 24, 202616.2416.3614.1015.0415.04-11.22%613,806
Aug 21, 202616.8917.3016.2616.9416.943.86%637,132
Aug 20, 202616.7218.2915.5116.3116.31-0.67%1,168,175
Aug 19, 202616.9617.4215.6616.4216.42-4.48%754,336
Aug 18, 202616.9817.8616.0817.1917.19-4.45%607,233
Aug 17, 202618.9719.1817.4517.9917.99-7.79%975,416
Aug 14, 202619.0020.2518.4719.5119.512.90%917,291
Aug 13, 202618.0321.8018.0318.9618.968.65%2,608,540
Aug 12, 202615.1817.9114.5317.4517.4536.86%3,383,284
Aug 11, 202612.9913.2312.1412.7512.751.43%2,555,293
Aug 10, 202613.0014.0212.5612.5712.572.11%1,523,100
Aug 7, 202611.4312.4811.2712.3112.3111.75%599,191