Skip to main content
GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
17.29
-1.22 (-6.59%)
At close: Jun 27, 2025, 4:00 PM
17.30
+0.01 (0.06%)
After-hours: Jun 27, 2025, 7:58 PM EDT

SMCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.7319.0516.7317.2917.29-6.59%1,323,428
Jun 26, 202517.0418.7316.3018.5118.5111.04%1,958,561
Jun 25, 202514.6216.8914.4216.6716.6717.15%2,933,476
Jun 24, 202513.3114.3913.1014.2314.239.46%1,401,382
Jun 23, 202514.8414.9412.9413.0013.00-19.70%2,203,014
Jun 20, 202516.4216.7515.3216.1916.194.05%1,032,600
Jun 18, 202514.6916.4114.4715.5615.565.99%1,683,904
Jun 17, 202514.7715.4514.5814.6814.68-2.85%669,795
Jun 16, 202514.2215.5914.0615.1115.119.73%1,497,651
Jun 13, 202514.0714.3213.1713.7713.77-8.08%1,145,688
Jun 12, 202514.4515.4914.3014.9814.980.54%655,912
Jun 11, 202515.2115.8314.6314.9014.900.88%1,048,102
Jun 10, 202515.0015.2014.3214.7714.77-0.74%641,393
Jun 9, 202514.3015.0414.0714.8814.887.36%661,491
Jun 6, 202514.2014.4313.7513.8613.863.28%619,853
Jun 5, 202515.4015.7913.1013.4213.42-14.90%1,738,643
Jun 4, 202515.6116.1914.9215.7715.774.16%1,143,424
Jun 3, 202513.9015.6013.7615.1415.149.71%1,382,251
Jun 2, 202512.8213.8312.8013.8013.805.75%1,018,677
May 30, 202513.5713.6612.4213.0513.05-5.71%1,577,509
May 29, 202515.2815.7813.7913.8413.84-4.16%1,617,966
May 28, 202514.3615.0913.7514.4414.441.76%1,955,429
May 27, 202514.0915.1613.6814.1914.197.18%2,446,010
May 23, 202513.0413.4612.5513.2413.24-6.17%1,854,602
May 22, 202514.4114.8614.0014.1114.11-1.60%1,038,082
May 21, 202515.6716.2214.0514.3414.34-5.22%2,529,323
May 20, 202516.6016.6114.8715.1315.13-9.29%2,061,915
May 19, 202516.2917.8716.1516.6816.68-5.98%1,640,960
May 16, 202517.2418.9116.9117.7417.7410.05%3,512,553
May 15, 202516.1917.2514.2716.1216.12-5.06%3,445,738
May 14, 202517.6517.9815.7316.9816.9831.32%5,094,962
May 13, 202510.3313.0510.2612.9312.9332.07%3,289,619
May 12, 20259.9910.669.499.799.799.39%1,389,233
May 9, 20259.069.428.528.958.95-1.32%924,160
May 8, 20259.529.668.989.079.07-2.05%1,655,520
May 7, 20258.409.558.159.269.26-2.73%2,170,482
May 6, 20258.799.778.769.529.523.93%2,614,103
May 5, 20259.639.889.099.169.16-8.67%1,410,472
May 2, 20259.6410.299.4710.0310.035.14%1,256,333
May 1, 20259.1710.108.649.549.545.76%2,183,705
Apr 30, 20257.219.137.069.029.02-23.17%2,941,209
Apr 29, 202512.4112.6011.7311.7411.74-7.12%1,406,946
Apr 28, 202512.1512.9811.8512.6412.644.20%1,702,704
Apr 25, 202511.7912.2811.3612.1312.133.41%953,989
Apr 24, 202510.4312.1210.3711.7311.7317.42%1,747,873
Apr 23, 202510.0811.159.849.999.9914.83%1,359,751
Apr 22, 20258.418.938.168.708.707.01%984,579
Apr 21, 20258.828.927.758.138.13-12.30%818,328
Apr 17, 20259.689.708.679.279.27-3.24%666,271
Apr 16, 20259.5010.668.969.589.58-9.62%548,343