GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
6.56
+0.15 (2.34%)
At close: Dec 5, 2025, 4:00 PM EST
6.55
-0.01 (-0.16%)
After-hours: Dec 5, 2025, 7:47 PM EST
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.25 | 6.59 | 6.10 | 6.56 | 6.56 | 2.34% | 1,892,412 |
| Dec 4, 2025 | 6.12 | 6.46 | 5.98 | 6.41 | 6.41 | 3.55% | 1,582,083 |
| Dec 3, 2025 | 5.97 | 6.20 | 5.84 | 6.19 | 6.19 | 4.38% | 1,321,434 |
| Dec 2, 2025 | 6.19 | 6.44 | 5.93 | 5.93 | 5.93 | -2.95% | 1,799,679 |
| Dec 1, 2025 | 6.07 | 6.31 | 5.80 | 6.11 | 6.11 | -2.55% | 1,427,986 |
| Nov 28, 2025 | 6.04 | 6.29 | 5.94 | 6.27 | 6.27 | 5.73% | 705,338 |
| Nov 26, 2025 | 6.03 | 6.14 | 5.79 | 5.93 | 5.93 | 1.89% | 1,463,379 |
| Nov 25, 2025 | 5.71 | 5.87 | 5.35 | 5.82 | 5.82 | -5.06% | 1,647,647 |
| Nov 24, 2025 | 5.80 | 6.20 | 5.66 | 6.13 | 6.13 | 6.79% | 2,091,178 |
| Nov 21, 2025 | 5.71 | 5.86 | 5.33 | 5.74 | 5.74 | 3.61% | 2,829,907 |
| Nov 20, 2025 | 7.04 | 7.04 | 5.50 | 5.54 | 5.54 | -12.62% | 3,068,994 |
| Nov 19, 2025 | 6.68 | 6.83 | 6.15 | 6.34 | 6.34 | -6.90% | 2,693,722 |
| Nov 18, 2025 | 6.60 | 7.14 | 6.30 | 6.81 | 6.81 | 4.45% | 1,538,371 |
| Nov 17, 2025 | 7.14 | 7.19 | 6.31 | 6.52 | 6.52 | -12.83% | 1,416,392 |
| Nov 14, 2025 | 6.59 | 7.83 | 6.40 | 7.48 | 7.48 | 7.32% | 2,289,992 |
| Nov 13, 2025 | 8.11 | 8.11 | 6.84 | 6.97 | 6.97 | -14.90% | 2,001,810 |
| Nov 12, 2025 | 8.76 | 8.83 | 8.04 | 8.19 | 8.19 | -4.77% | 1,523,060 |
| Nov 11, 2025 | 9.12 | 9.12 | 8.48 | 8.60 | 8.60 | -6.83% | 1,291,782 |
| Nov 10, 2025 | 9.82 | 9.86 | 9.11 | 9.23 | 9.23 | 1.65% | 1,776,578 |
| Nov 7, 2025 | 9.07 | 9.19 | 8.31 | 9.08 | 9.08 | -2.94% | 1,730,844 |
| Nov 6, 2025 | 10.36 | 10.53 | 9.31 | 9.36 | 9.36 | -8.10% | 1,886,110 |
| Nov 5, 2025 | 11.83 | 12.56 | 10.17 | 10.18 | 10.18 | -23.23% | 3,109,284 |
| Nov 4, 2025 | 13.86 | 14.36 | 13.22 | 13.26 | 13.26 | -12.53% | 1,834,605 |
| Nov 3, 2025 | 16.44 | 16.54 | 15.06 | 15.16 | 15.16 | -4.71% | 1,032,528 |
| Oct 31, 2025 | 15.63 | 16.54 | 15.25 | 15.91 | 15.91 | 5.71% | 1,251,343 |
| Oct 30, 2025 | 16.00 | 16.24 | 15.01 | 15.05 | 15.05 | -8.79% | 793,614 |
| Oct 29, 2025 | 17.23 | 17.34 | 15.78 | 16.50 | 16.50 | 1.16% | 1,774,927 |
| Oct 28, 2025 | 15.80 | 17.31 | 15.73 | 16.31 | 16.31 | 2.97% | 1,445,880 |
| Oct 27, 2025 | 14.85 | 15.86 | 14.83 | 15.84 | 15.84 | 13.55% | 1,486,089 |
| Oct 24, 2025 | 14.31 | 14.72 | 13.93 | 13.95 | 13.95 | 1.31% | 1,264,374 |
| Oct 23, 2025 | 16.13 | 16.13 | 13.50 | 13.77 | 13.77 | -17.56% | 3,007,621 |
| Oct 22, 2025 | 18.03 | 18.03 | 15.10 | 16.70 | 16.70 | -8.48% | 1,414,288 |
| Oct 21, 2025 | 18.45 | 18.64 | 17.68 | 18.25 | 18.25 | -0.87% | 812,062 |
| Oct 20, 2025 | 18.41 | 19.41 | 18.16 | 18.41 | 18.41 | 10.77% | 1,410,203 |
| Oct 17, 2025 | 17.16 | 17.57 | 16.29 | 16.62 | 16.62 | -6.37% | 1,062,592 |
| Oct 16, 2025 | 17.88 | 19.33 | 17.40 | 17.75 | 17.75 | -0.56% | 1,593,181 |
| Oct 15, 2025 | 18.20 | 18.56 | 17.20 | 17.85 | 17.85 | 3.12% | 843,096 |
| Oct 14, 2025 | 18.00 | 18.73 | 17.26 | 17.31 | 17.31 | -6.18% | 1,463,139 |
| Oct 13, 2025 | 18.50 | 19.01 | 18.00 | 18.45 | 18.45 | 7.21% | 1,007,534 |
| Oct 10, 2025 | 21.04 | 21.27 | 17.00 | 17.21 | 17.21 | -17.85% | 2,361,479 |
| Oct 9, 2025 | 20.71 | 21.55 | 20.45 | 20.95 | 20.95 | -2.47% | 2,386,420 |
| Oct 8, 2025 | 19.12 | 21.50 | 18.67 | 21.48 | 21.48 | 12.82% | 1,926,511 |
| Oct 7, 2025 | 19.87 | 20.66 | 18.03 | 19.04 | 19.04 | 1.66% | 2,110,454 |
| Oct 6, 2025 | 18.31 | 19.70 | 18.31 | 18.73 | 18.73 | 10.24% | 2,188,507 |
| Oct 3, 2025 | 17.54 | 18.02 | 16.24 | 16.99 | 16.99 | -2.36% | 1,700,944 |
| Oct 2, 2025 | 17.33 | 17.65 | 16.46 | 17.40 | 17.40 | 0.46% | 2,296,402 |
| Oct 1, 2025 | 14.38 | 17.39 | 14.28 | 17.32 | 17.32 | 18.47% | 2,402,035 |
| Sep 30, 2025 | 13.64 | 14.77 | 13.63 | 14.62 | 14.62 | 6.56% | 1,619,568 |
| Sep 29, 2025 | 13.70 | 14.31 | 13.48 | 13.72 | 13.72 | 2.24% | 1,141,898 |
| Sep 26, 2025 | 13.30 | 13.48 | 12.57 | 13.42 | 13.42 | -1.76% | 1,644,055 |