Skip to main content
GraniteShares 2x Long QCOM Daily ETF (QCML)
NASDAQ: QCML · Real-Time Price · USD
22.38
+0.13 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
22.38
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

QCML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4023.0022.3622.3822.380.58%76,579
Dec 4, 202522.2522.3822.0022.2522.250.10%83,407
Dec 3, 202521.2722.2621.2722.2322.235.04%139,419
Dec 2, 202520.6021.2520.4421.1621.163.07%59,915
Dec 1, 202519.9820.7619.9520.5320.530.19%75,878
Nov 28, 202519.8520.4919.6520.4920.493.17%26,877
Nov 26, 202519.5120.0919.4019.8619.862.39%43,756
Nov 25, 202519.7219.7219.1019.4019.40-2.34%53,269
Nov 24, 202519.6020.2819.6019.8719.872.29%59,971
Nov 21, 202518.7419.8518.4719.4219.424.24%61,291
Nov 20, 202520.5220.8018.4518.6318.63-7.36%125,042
Nov 19, 202519.7920.4719.7020.1120.111.06%92,727
Nov 18, 202519.8620.3019.0119.9019.90-1.97%127,156
Nov 17, 202522.0022.3919.9520.3020.30-8.43%114,996
Nov 14, 202521.6522.6021.5522.1722.17-0.85%84,941
Nov 13, 202522.7823.4321.9622.3622.36-2.17%193,910
Nov 12, 202522.4823.0922.4822.8622.852.81%121,211
Nov 11, 202521.4622.7121.4622.2322.232.87%146,851
Nov 10, 202522.1622.3321.1121.6121.610.75%175,170
Nov 7, 202521.8322.2020.7821.4521.45-2.63%210,980
Nov 6, 202523.1823.3521.2222.0322.03-6.73%326,374
Nov 5, 202522.5424.7022.4323.6223.627.31%617,951
Nov 4, 202523.3823.6321.9522.0122.01-8.97%184,540
Nov 3, 202524.7924.8423.6724.1824.18-0.41%169,280
Oct 31, 202523.4624.5023.3124.2824.285.38%224,582
Oct 30, 202523.6224.0023.0423.0423.04-2.70%337,441
Oct 29, 202524.4524.9423.5523.6823.68-2.47%550,668
Oct 28, 202525.0525.5523.8624.2824.28-7.19%1,240,232
Oct 27, 202521.5030.5621.3926.1626.1622.19%3,884,443
Oct 24, 202522.0522.3021.3121.4121.41-1.24%145,558
Oct 23, 202521.3221.9821.2721.6821.680.97%169,479
Oct 22, 202521.0121.6020.7521.4721.470.51%145,718
Oct 21, 202520.8821.4520.8121.3621.362.10%283,593
Oct 20, 202520.2021.0719.7120.9220.924.18%237,823
Oct 17, 202519.8820.1019.6320.0820.08-0.94%47,021
Oct 16, 202520.3520.5119.7820.2720.271.61%151,400
Oct 15, 202520.2220.2819.4019.9519.951.52%110,622
Oct 14, 202519.0820.3119.0819.6519.65-0.25%146,110
Oct 13, 202518.4319.8318.4219.7019.7010.43%164,623
Oct 10, 202520.6220.6717.7817.8417.84-14.56%279,239
Oct 9, 202521.2621.2620.2420.8820.88-2.32%162,659
Oct 8, 202520.9521.5520.5621.3821.382.58%160,274
Oct 7, 202522.0022.5020.7520.8420.84-3.75%261,448
Oct 6, 202522.2122.2121.4021.6521.65-0.53%130,257
Oct 3, 202521.7722.3921.7621.7721.770.25%70,862
Oct 2, 202521.4821.8521.3221.7121.712.74%58,288
Oct 1, 202520.9821.1520.6721.1321.130.13%45,697
Sep 30, 202520.8721.1820.7421.1121.111.48%31,440
Sep 29, 202521.8521.8920.7420.8020.80-4.78%66,242
Sep 26, 202521.9822.1421.6021.8421.84-0.51%14,471
Sep 25, 202522.4622.5421.5421.9521.95-4.49%57,540
Sep 24, 202521.8723.2321.7722.9922.994.74%46,333
Sep 23, 202522.0422.2821.7021.9521.95-0.38%54,640
Sep 22, 202521.2022.1521.1122.0322.033.50%44,493
Sep 19, 202521.9222.0021.1721.2921.29-1.61%41,827
Sep 18, 202521.3521.7821.1721.6321.633.55%67,586
Sep 17, 202520.7721.1720.4420.8920.891.15%76,003
Sep 16, 202520.1020.8420.0420.6620.663.86%114,157
Sep 15, 202519.9520.2619.6919.8919.89-1.06%39,193
Sep 12, 202519.9520.1619.5420.1020.100.92%44,719
Sep 11, 202519.3720.1519.2219.9219.922.74%53,771
Sep 10, 202519.3519.4418.8519.3919.390.28%31,140
Sep 9, 202519.8020.0219.1219.3319.33-1.83%28,323
Sep 8, 202519.6619.7319.2019.6919.690.56%28,129
Sep 5, 202519.7620.4819.5419.5819.58-0.12%64,670
Sep 4, 202518.7019.6418.5519.6119.614.22%23,161
Sep 3, 202519.0719.0718.5118.8118.81-1.90%11,907
Sep 2, 202518.6819.1918.3819.1819.18-2.27%9,874
Aug 29, 202519.5019.8519.4419.6219.62-0.42%21,422
Aug 28, 202519.5819.8019.3619.7119.701.18%26,208
Aug 27, 202519.0019.4819.0019.4819.480.76%13,782
Aug 26, 202518.9019.5018.9019.3319.333.40%59,394
Aug 25, 202518.6018.7118.4218.6918.69-1.81%11,538
Aug 22, 202518.3319.4318.3319.0419.044.99%40,720
Aug 21, 202518.3518.3517.8818.1318.13-2.03%19,392
Aug 20, 202518.6618.7318.0518.5118.51-0.72%21,940
Aug 19, 202519.3019.3618.6318.6518.64-3.48%62,363
Aug 18, 202518.9619.5018.9219.3219.321.26%82,271
Aug 15, 202519.0519.3918.8419.0819.08-0.48%65,255
Aug 14, 202518.3919.2718.3719.1719.172.11%115,049
Aug 13, 202518.2018.9018.1218.7718.773.74%122,651
Aug 12, 202517.0818.1216.9518.1018.107.80%116,197
Aug 11, 202516.9817.4716.7716.7916.790.42%68,542
Aug 8, 202516.6416.7816.6016.7216.722.30%37,041
Aug 7, 202516.8216.8216.1516.3416.34-0.06%34,731
Aug 6, 202516.5016.5016.0016.3516.35-1.15%19,203
Aug 5, 202516.9416.9516.3516.5416.54-1.04%31,830
Aug 4, 202517.0017.4416.6716.7216.72-0.98%55,076
Aug 1, 202516.5017.1016.2716.8816.88-0.59%102,717
Jul 31, 202517.8619.2016.3116.9816.98-13.42%415,840
Jul 30, 202520.6220.6219.5919.6119.61-3.70%262,084
Jul 29, 202520.3520.7520.1520.3720.371.18%75,596
Jul 28, 202519.7920.3419.7920.1320.133.30%47,836
Jul 25, 202519.6119.6119.3319.4919.48-0.73%9,033
Jul 24, 202519.3819.6319.1519.6319.63-1.01%24,255
Jul 23, 202519.4619.8319.2419.8319.832.02%22,719
Jul 22, 202519.5919.6019.0019.4419.44-1.19%42,494
Jul 21, 202518.8019.8318.8019.6719.675.52%40,904
Jul 18, 202518.2118.8018.1918.6418.642.63%37,785
Jul 17, 202518.0718.3318.0518.1618.16-1.74%35,614