GraniteShares 2x Long QCOM Daily ETF (QCML)

NASDAQ: QCML · Real-Time Price · USD

15.54

-0.06 (-0.38%)

At close: Apr 28, 2026, 4:00 PM EDT

15.59

+0.05 (0.32%)

After-hours: Apr 28, 2026, 7:59 PM EDT

QCML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.50	15.84	14.33	15.54	15.54	-0.38%	1,011,678
Apr 27, 2026	16.89	17.81	14.92	15.60	15.60	1.56%	3,941,247
Apr 24, 2026	14.68	15.80	14.32	15.36	15.36	22.69%	1,049,057
Apr 23, 2026	13.06	13.08	12.21	12.52	12.52	-2.95%	89,846
Apr 22, 2026	13.00	13.20	12.85	12.90	12.90	0.61%	145,277
Apr 21, 2026	13.35	13.35	12.75	12.82	12.82	-3.45%	144,841
Apr 20, 2026	13.08	13.41	12.95	13.28	13.28	2.23%	255,279
Apr 17, 2026	13.00	13.12	12.66	12.99	12.99	2.66%	187,592
Apr 16, 2026	12.23	12.89	12.20	12.65	12.65	1.96%	245,400
Apr 15, 2026	12.47	12.64	12.29	12.41	12.41	0.54%	79,083
Apr 14, 2026	12.26	12.37	12.05	12.34	12.34	2.30%	69,145
Apr 13, 2026	11.43	12.07	11.21	12.07	12.07	4.96%	88,754
Apr 10, 2026	11.67	11.93	11.47	11.50	11.50	0.39%	55,959
Apr 9, 2026	11.36	11.59	11.33	11.45	11.45	0.09%	29,964
Apr 8, 2026	11.68	11.68	11.10	11.44	11.44	5.95%	33,725
Apr 7, 2026	10.97	10.99	10.46	10.80	10.80	-2.82%	25,597
Apr 6, 2026	11.30	11.37	10.80	11.11	11.11	-1.80%	20,323
Apr 2, 2026	11.08	11.33	10.82	11.32	11.32	-0.66%	19,599
Apr 1, 2026	11.80	11.90	11.33	11.39	11.39	-2.15%	39,517
Mar 31, 2026	11.71	11.71	11.14	11.64	11.64	2.74%	41,196
Mar 30, 2026	11.38	11.61	11.25	11.33	11.33	-0.57%	23,465
Mar 27, 2026	11.84	11.90	11.33	11.40	11.40	-5.23%	47,693
Mar 26, 2026	11.73	12.34	11.64	12.02	12.02	0.70%	52,662
Mar 25, 2026	12.03	12.25	11.94	11.94	11.94	2.28%	36,958
Mar 24, 2026	11.59	11.76	11.45	11.67	11.67	0.16%	48,850
Mar 23, 2026	12.46	12.60	11.49	11.66	11.66	-2.71%	49,539
Mar 20, 2026	12.17	12.43	11.90	11.98	11.98	-1.60%	81,124
Mar 19, 2026	11.83	12.40	11.83	12.18	12.17	1.21%	37,160
Mar 18, 2026	12.24	12.44	11.96	12.03	12.03	-1.72%	80,297
Mar 17, 2026	12.58	12.68	12.20	12.24	12.24	3.12%	99,536
Mar 16, 2026	12.21	12.28	11.78	11.87	11.87	-0.39%	67,266
Mar 13, 2026	12.16	12.56	11.82	11.92	11.92	-2.41%	55,463
Mar 12, 2026	12.66	12.86	12.09	12.21	12.21	-4.39%	41,758
Mar 11, 2026	13.29	13.50	12.74	12.77	12.77	-1.21%	48,243
Mar 10, 2026	12.90	13.25	12.40	12.93	12.93	-4.46%	133,371
Mar 9, 2026	12.86	13.55	12.48	13.53	13.53	3.48%	50,909
Mar 6, 2026	12.86	13.29	12.70	13.08	13.08	-1.83%	42,855
Mar 5, 2026	13.60	13.76	13.10	13.32	13.32	-2.14%	40,184
Mar 4, 2026	13.58	13.68	13.25	13.61	13.61	1.57%	21,978
Mar 3, 2026	13.47	13.55	13.03	13.40	13.40	-4.13%	38,484
Mar 2, 2026	13.25	14.14	13.17	13.98	13.98	-1.70%	62,414
Feb 27, 2026	14.46	14.46	14.06	14.22	14.22	-4.50%	27,241
Feb 26, 2026	14.99	15.18	14.75	14.89	14.89	-0.41%	32,401
Feb 25, 2026	14.85	14.97	14.58	14.95	14.95	1.35%	33,792
Feb 24, 2026	14.25	15.01	14.23	14.75	14.75	6.54%	70,354
Feb 23, 2026	14.59	14.59	13.74	13.85	13.85	-3.65%	70,628
Feb 20, 2026	13.93	14.59	13.93	14.37	14.37	2.28%	69,647
Feb 19, 2026	14.22	14.30	13.85	14.05	14.05	-3.10%	43,889
Feb 18, 2026	14.41	14.72	14.36	14.50	14.50	1.10%	35,357
Feb 17, 2026	14.05	14.50	13.86	14.34	14.34	2.80%	51,619
Feb 13, 2026	13.35	14.11	13.35	13.95	13.95	2.80%	42,949
Feb 12, 2026	13.97	14.00	13.24	13.57	13.57	-3.57%	78,638
Feb 11, 2026	13.89	14.31	13.80	14.07	14.07	1.38%	49,334
Feb 10, 2026	13.58	13.93	13.52	13.88	13.88	1.61%	79,327
Feb 9, 2026	13.28	13.86	13.21	13.66	13.66	2.25%	70,100
Feb 6, 2026	13.00	13.70	13.00	13.36	13.36	1.37%	116,803
Feb 5, 2026	12.52	13.78	12.52	13.18	13.18	-16.74%	418,209
Feb 4, 2026	15.79	16.50	15.79	15.83	15.83	1.47%	336,904
Feb 3, 2026	16.18	16.18	14.92	15.60	15.60	-6.42%	92,322
Feb 2, 2026	16.29	16.90	16.29	16.67	16.67	1.34%	62,241
Jan 30, 2026	16.26	16.79	16.23	16.45	16.45	-0.96%	58,972
Jan 29, 2026	16.78	16.88	16.07	16.61	16.61	-0.60%	54,988
Jan 28, 2026	16.58	17.06	16.25	16.71	16.71	-0.89%	69,579
Jan 27, 2026	17.36	17.41	16.77	16.86	16.86	-1.58%	57,114
Jan 26, 2026	17.20	17.38	17.10	17.13	17.13	-2.00%	44,069
Jan 23, 2026	17.67	17.90	17.24	17.48	17.48	-2.29%	38,275
Jan 22, 2026	18.00	18.25	17.70	17.89	17.89	1.76%	133,495
Jan 21, 2026	17.35	17.85	17.24	17.58	17.58	2.57%	118,570
Jan 20, 2026	17.46	17.87	16.88	17.14	17.14	-6.75%	98,643
Jan 16, 2026	18.80	18.80	18.25	18.38	18.38	-2.18%	102,620
Jan 15, 2026	19.87	19.91	18.71	18.79	18.79	-3.54%	158,395
Jan 14, 2026	19.37	19.52	19.03	19.48	19.48	-1.17%	61,876
Jan 13, 2026	20.00	20.43	19.65	19.71	19.71	-4.87%	161,512
Jan 12, 2026	22.50	22.50	20.68	20.72	20.72	-9.60%	118,049
Jan 9, 2026	22.97	23.24	22.10	22.92	22.92	-4.38%	91,894
Jan 8, 2026	23.18	24.59	22.63	23.97	23.97	2.00%	91,071
Jan 7, 2026	24.20	24.43	22.74	23.50	23.50	-2.76%	115,616
Jan 6, 2026	22.84	24.62	22.74	24.17	24.17	7.12%	136,636
Jan 5, 2026	22.28	23.19	22.05	22.56	22.56	3.63%	106,371
Jan 2, 2026	21.75	22.08	21.53	21.77	21.77	2.25%	19,869
Dec 31, 2025	21.82	21.87	21.26	21.29	21.29	-3.01%	29,087
Dec 30, 2025	21.92	22.08	21.90	21.95	21.95	0.31%	14,882
Dec 29, 2025	22.13	22.29	21.74	21.88	21.88	-1.39%	27,999
Dec 26, 2025	22.18	22.41	22.18	22.19	22.19	-0.36%	17,303
Dec 24, 2025	22.35	22.35	22.17	22.27	22.27	0.17%	8,502
Dec 23, 2025	22.08	22.35	22.08	22.23	22.23	0.56%	8,918
Dec 22, 2025	22.92	23.14	22.07	22.11	22.11	-1.21%	41,478
Dec 19, 2025	22.51	22.87	22.33	22.38	22.38	0.88%	39,693
Dec 18, 2025	22.58	22.64	22.01	22.19	22.19	2.38%	30,338
Dec 17, 2025	22.72	22.99	21.63	21.67	21.67	-4.54%	49,005
Dec 16, 2025	23.01	23.27	22.31	22.70	22.70	-3.14%	48,462
Dec 15, 2025	23.50	23.74	22.77	23.44	23.44	0.99%	40,674
Dec 12, 2025	23.91	24.48	23.14	23.21	23.21	-3.37%	89,774
Dec 11, 2025	23.79	24.04	23.18	24.02	24.02	-1.19%	98,842
Dec 10, 2025	22.54	24.57	22.54	24.31	24.31	7.24%	210,257
Dec 9, 2025	22.39	22.75	21.77	22.67	22.67	0.93%	45,795
Dec 8, 2025	22.31	22.50	22.12	22.46	22.46	0.36%	69,792
Dec 5, 2025	22.40	23.00	22.36	22.38	22.38	0.58%	76,579
Dec 4, 2025	22.25	22.38	22.00	22.25	22.25	0.10%	83,407
Dec 3, 2025	21.27	22.26	21.27	22.23	22.23	5.04%	139,419