GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
18.31
+1.65 (9.90%)
At close: May 12, 2025, 4:00 PM
17.61
-0.70 (-3.82%)
Pre-market: May 13, 2025, 4:53 AM EDT
QCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.52 | 18.52 | 17.69 | 18.31 | 18.31 | 9.90% | 30,459 |
| May 9, 2025 | 16.81 | 16.90 | 16.58 | 16.66 | 16.66 | 0.23% | 9,841 |
| May 8, 2025 | 16.67 | 17.14 | 16.41 | 16.62 | 16.62 | 0.86% | 33,768 |
| May 7, 2025 | 15.76 | 16.51 | 15.75 | 16.48 | 16.48 | 6.39% | 27,728 |
| May 6, 2025 | 15.10 | 15.57 | 14.99 | 15.49 | 15.49 | 0.58% | 21,246 |
| May 5, 2025 | 15.28 | 15.64 | 15.26 | 15.40 | 15.40 | -0.41% | 34,139 |
| May 2, 2025 | 14.98 | 15.80 | 14.98 | 15.46 | 15.46 | 6.43% | 131,770 |
| May 1, 2025 | 15.27 | 15.28 | 14.44 | 14.53 | 14.53 | -17.74% | 365,743 |
| Apr 30, 2025 | 16.91 | 17.70 | 16.90 | 17.66 | 17.66 | 2.32% | 109,261 |
| Apr 29, 2025 | 17.30 | 17.60 | 17.09 | 17.26 | 17.26 | -1.39% | 8,213 |
| Apr 28, 2025 | 17.71 | 17.76 | 17.04 | 17.51 | 17.51 | -1.11% | 5,235 |
| Apr 25, 2025 | 17.38 | 17.74 | 17.37 | 17.70 | 17.70 | 1.80% | 7,052 |
| Apr 24, 2025 | 16.35 | 17.52 | 16.35 | 17.39 | 17.39 | 9.36% | 6,372 |
| Apr 23, 2025 | 16.25 | 16.56 | 15.90 | 15.90 | 15.90 | 2.81% | 11,715 |
| Apr 22, 2025 | 15.10 | 15.49 | 15.10 | 15.47 | 15.47 | 3.33% | 4,778 |
| Apr 21, 2025 | 14.71 | 14.97 | 14.40 | 14.97 | 14.97 | -0.35% | 2,207 |
| Apr 17, 2025 | 14.91 | 15.34 | 14.88 | 15.02 | 15.02 | 1.02% | 3,610 |
| Apr 16, 2025 | 14.56 | 15.04 | 14.17 | 14.87 | 14.87 | -4.12% | 2,698 |
| Apr 15, 2025 | 15.78 | 15.90 | 15.47 | 15.51 | 15.51 | -0.65% | 19,628 |
| Apr 14, 2025 | 16.43 | 16.43 | 15.18 | 15.61 | 15.61 | -0.03% | 4,384 |
| Apr 11, 2025 | 14.60 | 15.78 | 14.60 | 15.61 | 15.61 | 6.73% | 4,215 |
| Apr 10, 2025 | 15.46 | 15.46 | 13.89 | 14.63 | 14.63 | -12.75% | 5,421 |
| Apr 9, 2025 | 13.14 | 16.95 | 13.14 | 16.77 | 16.77 | 30.38% | 12,914 |
| Apr 8, 2025 | 14.38 | 15.07 | 12.86 | 12.86 | 12.86 | -7.67% | 6,531 |
| Apr 7, 2025 | 12.59 | 15.33 | 12.18 | 13.93 | 13.93 | 3.25% | 10,304 |
| Apr 4, 2025 | 15.16 | 15.16 | 13.49 | 13.49 | 13.49 | -17.29% | 10,998 |
| Apr 3, 2025 | 18.33 | 18.33 | 16.26 | 16.31 | 16.31 | -19.02% | 20,352 |
| Apr 2, 2025 | 19.86 | 20.14 | 19.86 | 20.14 | 20.14 | 1.41% | 2,572 |
| Apr 1, 2025 | 19.60 | 19.91 | 19.32 | 19.86 | 19.86 | -0.85% | 3,886 |
| Mar 31, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.21% | 1,719 |
| Mar 28, 2025 | 20.13 | 20.13 | 19.52 | 19.79 | 19.79 | -6.78% | 2,130 |
| Mar 27, 2025 | 20.95 | 21.44 | 20.95 | 21.23 | 21.23 | -0.61% | 568 |
| Mar 26, 2025 | 21.35 | 21.36 | 21.00 | 21.36 | 21.36 | -1.97% | 1,346 |
| Mar 25, 2025 | 21.74 | 22.00 | 21.74 | 21.79 | 21.79 | 0.05% | 2,208 |
| Mar 24, 2025 | 21.78 | 21.99 | 21.74 | 21.78 | 21.78 | 3.91% | 3,288 |
| Mar 21, 2025 | 20.05 | 20.99 | 20.05 | 20.96 | 20.96 | -1.46% | 7,290 |
| Mar 20, 2025 | 21.30 | 21.46 | 21.14 | 21.27 | 21.27 | -0.47% | 6,218 |
| Mar 19, 2025 | 20.92 | 21.77 | 20.92 | 21.37 | 21.37 | 2.49% | 2,072 |
| Mar 18, 2025 | 21.55 | 21.69 | 20.85 | 20.85 | 20.85 | -2.02% | 4,625 |
| Mar 17, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.72% | 386 |
| Mar 14, 2025 | 20.41 | 20.92 | 20.41 | 20.92 | 20.92 | 5.98% | 1,648 |
| Mar 13, 2025 | 20.04 | 20.48 | 19.74 | 19.74 | 19.74 | -1.15% | 1,350 |
| Mar 12, 2025 | 20.55 | 20.55 | 19.85 | 19.97 | 19.97 | -0.30% | 4,589 |
| Mar 11, 2025 | 20.46 | 20.46 | 19.72 | 20.03 | 20.03 | -2.63% | 2,351 |
| Mar 10, 2025 | 21.48 | 21.48 | 19.94 | 20.57 | 20.57 | -7.55% | 11,892 |
| Mar 7, 2025 | 21.19 | 22.25 | 21.19 | 22.25 | 22.25 | 6.41% | 1,061 |
| Mar 6, 2025 | 20.96 | 21.13 | 20.90 | 20.91 | 20.91 | -2.06% | 1,073 |
| Mar 5, 2025 | 20.47 | 21.35 | 20.47 | 21.35 | 21.35 | 5.17% | 442 |
| Mar 4, 2025 | 20.11 | 20.60 | 19.71 | 20.30 | 20.30 | 1.00% | 6,177 |
| Mar 3, 2025 | 21.21 | 21.69 | 20.01 | 20.10 | 20.10 | -4.65% | 5,344 |