GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
21.84
-0.11 (-0.49%)
At close: Sep 26, 2025, 4:00 PM EDT
21.95
+0.11 (0.49%)
After-hours: Sep 26, 2025, 6:51 PM EDT
QCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.98 | 22.14 | 21.60 | 21.84 | 21.84 | -0.51% | 14,471 |
| Sep 25, 2025 | 22.46 | 22.54 | 21.54 | 21.95 | 21.95 | -4.49% | 57,540 |
| Sep 24, 2025 | 21.87 | 23.23 | 21.77 | 22.99 | 22.99 | 4.74% | 46,333 |
| Sep 23, 2025 | 22.04 | 22.28 | 21.70 | 21.95 | 21.95 | -0.38% | 54,640 |
| Sep 22, 2025 | 21.20 | 22.15 | 21.11 | 22.03 | 22.03 | 3.50% | 44,493 |
| Sep 19, 2025 | 21.92 | 22.00 | 21.17 | 21.29 | 21.29 | -1.61% | 41,827 |
| Sep 18, 2025 | 21.35 | 21.78 | 21.17 | 21.63 | 21.63 | 3.55% | 67,586 |
| Sep 17, 2025 | 20.77 | 21.17 | 20.44 | 20.89 | 20.89 | 1.15% | 76,003 |
| Sep 16, 2025 | 20.10 | 20.84 | 20.04 | 20.66 | 20.66 | 3.86% | 114,157 |
| Sep 15, 2025 | 19.95 | 20.26 | 19.69 | 19.89 | 19.89 | -1.06% | 39,193 |
| Sep 12, 2025 | 19.95 | 20.16 | 19.54 | 20.10 | 20.10 | 0.92% | 44,719 |
| Sep 11, 2025 | 19.37 | 20.15 | 19.22 | 19.92 | 19.92 | 2.74% | 53,771 |
| Sep 10, 2025 | 19.35 | 19.44 | 18.85 | 19.39 | 19.39 | 0.28% | 31,140 |
| Sep 9, 2025 | 19.80 | 20.02 | 19.12 | 19.33 | 19.33 | -1.83% | 28,323 |
| Sep 8, 2025 | 19.66 | 19.73 | 19.20 | 19.69 | 19.69 | 0.56% | 28,129 |
| Sep 5, 2025 | 19.76 | 20.48 | 19.54 | 19.58 | 19.58 | -0.12% | 64,670 |
| Sep 4, 2025 | 18.70 | 19.64 | 18.55 | 19.61 | 19.61 | 4.22% | 23,161 |
| Sep 3, 2025 | 19.07 | 19.07 | 18.51 | 18.81 | 18.81 | -1.90% | 11,826 |
| Sep 2, 2025 | 18.68 | 19.19 | 18.38 | 19.18 | 19.18 | -2.27% | 9,874 |
| Aug 29, 2025 | 19.50 | 19.85 | 19.44 | 19.62 | 19.62 | -0.42% | 21,422 |
| Aug 28, 2025 | 19.58 | 19.80 | 19.36 | 19.71 | 19.71 | 1.18% | 26,208 |
| Aug 27, 2025 | 19.00 | 19.48 | 19.00 | 19.48 | 19.48 | 0.76% | 13,782 |
| Aug 26, 2025 | 18.90 | 19.50 | 18.90 | 19.33 | 19.33 | 3.40% | 59,394 |
| Aug 25, 2025 | 18.60 | 18.71 | 18.42 | 18.69 | 18.69 | -1.81% | 11,538 |
| Aug 22, 2025 | 18.33 | 19.43 | 18.33 | 19.04 | 19.04 | 4.99% | 40,720 |
| Aug 21, 2025 | 18.35 | 18.35 | 17.88 | 18.13 | 18.13 | -2.03% | 19,392 |
| Aug 20, 2025 | 18.66 | 18.73 | 18.05 | 18.51 | 18.51 | -0.72% | 21,940 |
| Aug 19, 2025 | 19.30 | 19.36 | 18.63 | 18.65 | 18.65 | -3.48% | 62,363 |
| Aug 18, 2025 | 18.96 | 19.50 | 18.92 | 19.32 | 19.32 | 1.26% | 82,271 |
| Aug 15, 2025 | 19.05 | 19.39 | 18.84 | 19.08 | 19.08 | -0.48% | 65,255 |
| Aug 14, 2025 | 18.39 | 19.27 | 18.37 | 19.17 | 19.17 | 2.11% | 115,049 |
| Aug 13, 2025 | 18.20 | 18.90 | 18.12 | 18.77 | 18.77 | 3.74% | 122,651 |
| Aug 12, 2025 | 17.08 | 18.12 | 16.95 | 18.10 | 18.10 | 7.80% | 116,197 |
| Aug 11, 2025 | 16.98 | 17.47 | 16.77 | 16.79 | 16.79 | 0.42% | 68,542 |
| Aug 8, 2025 | 16.64 | 16.78 | 16.60 | 16.72 | 16.72 | 2.30% | 37,041 |
| Aug 7, 2025 | 16.82 | 16.82 | 16.15 | 16.34 | 16.34 | -0.06% | 34,731 |
| Aug 6, 2025 | 16.50 | 16.50 | 16.00 | 16.35 | 16.35 | -1.15% | 19,203 |
| Aug 5, 2025 | 16.94 | 16.95 | 16.35 | 16.54 | 16.54 | -1.04% | 31,830 |
| Aug 4, 2025 | 17.00 | 17.44 | 16.67 | 16.72 | 16.72 | -0.98% | 55,076 |
| Aug 1, 2025 | 16.50 | 17.10 | 16.27 | 16.88 | 16.88 | -0.59% | 102,717 |
| Jul 31, 2025 | 17.86 | 19.20 | 16.31 | 16.98 | 16.98 | -13.42% | 415,840 |
| Jul 30, 2025 | 20.62 | 20.62 | 19.59 | 19.61 | 19.61 | -3.70% | 262,084 |
| Jul 29, 2025 | 20.35 | 20.75 | 20.15 | 20.37 | 20.37 | 1.18% | 75,596 |
| Jul 28, 2025 | 19.79 | 20.34 | 19.79 | 20.13 | 20.13 | 3.30% | 47,836 |
| Jul 25, 2025 | 19.61 | 19.61 | 19.33 | 19.49 | 19.49 | -0.73% | 9,033 |
| Jul 24, 2025 | 19.38 | 19.63 | 19.15 | 19.63 | 19.63 | -1.01% | 24,255 |
| Jul 23, 2025 | 19.46 | 19.83 | 19.24 | 19.83 | 19.83 | 2.02% | 22,719 |
| Jul 22, 2025 | 19.59 | 19.60 | 19.00 | 19.44 | 19.44 | -1.19% | 42,494 |
| Jul 21, 2025 | 18.80 | 19.83 | 18.80 | 19.67 | 19.67 | 5.52% | 40,904 |
| Jul 18, 2025 | 18.21 | 18.80 | 18.19 | 18.64 | 18.64 | 2.63% | 37,785 |