GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
4.500
-0.300 (-6.25%)
At close: Mar 6, 2026, 4:00 PM EST
4.520
+0.020 (0.44%)
After-hours: Mar 6, 2026, 7:59 PM EST
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.56 | 4.83 | 4.46 | 4.50 | 4.50 | -6.25% | 7,496,454 |
| Mar 5, 2026 | 4.84 | 5.18 | 4.56 | 4.80 | 4.80 | -2.24% | 5,152,718 |
| Mar 4, 2026 | 4.45 | 5.01 | 4.42 | 4.91 | 4.91 | 12.61% | 4,620,207 |
| Mar 3, 2026 | 4.41 | 4.56 | 4.08 | 4.36 | 4.36 | -7.43% | 4,565,585 |
| Mar 2, 2026 | 4.44 | 4.75 | 4.33 | 4.71 | 4.71 | -3.68% | 4,336,663 |
| Feb 27, 2026 | 4.73 | 5.08 | 4.59 | 4.89 | 4.89 | 0.41% | 5,203,714 |
| Feb 26, 2026 | 5.18 | 5.22 | 4.51 | 4.87 | 4.87 | -7.77% | 4,629,948 |
| Feb 25, 2026 | 4.66 | 5.35 | 4.65 | 5.28 | 5.28 | 15.79% | 3,438,313 |
| Feb 24, 2026 | 4.54 | 4.62 | 4.31 | 4.56 | 4.56 | 2.47% | 1,542,209 |
| Feb 23, 2026 | 4.77 | 4.86 | 4.40 | 4.45 | 4.45 | -10.10% | 2,173,876 |
| Feb 20, 2026 | 4.71 | 5.12 | 4.70 | 4.95 | 4.95 | 1.02% | 3,180,312 |
| Feb 19, 2026 | 4.64 | 4.91 | 4.57 | 4.90 | 4.90 | 16.11% | 7,306,308 |
| Feb 18, 2026 | 4.35 | 4.41 | 4.11 | 4.22 | 4.22 | -2.76% | 2,871,418 |
| Feb 17, 2026 | 4.39 | 4.51 | 4.18 | 4.34 | 4.34 | -2.91% | 3,416,032 |
| Feb 13, 2026 | 4.49 | 4.66 | 4.38 | 4.47 | 4.47 | 0.68% | 2,721,794 |
| Feb 12, 2026 | 4.97 | 5.02 | 4.44 | 4.44 | 4.44 | -10.30% | 3,940,331 |
| Feb 11, 2026 | 5.53 | 5.53 | 4.82 | 4.95 | 4.95 | -7.65% | 4,279,899 |
| Feb 10, 2026 | 5.56 | 5.69 | 5.26 | 5.36 | 5.36 | -1.29% | 4,360,163 |
| Feb 9, 2026 | 5.32 | 5.54 | 5.13 | 5.43 | 5.43 | -4.74% | 6,237,921 |
| Feb 6, 2026 | 4.96 | 5.80 | 4.76 | 5.70 | 5.70 | 22.58% | 10,548,362 |
| Feb 5, 2026 | 5.40 | 5.53 | 4.17 | 4.65 | 4.65 | -17.41% | 14,608,050 |
| Feb 4, 2026 | 5.34 | 5.98 | 5.03 | 5.63 | 5.63 | 26.52% | 17,696,553 |
| Feb 3, 2026 | 4.51 | 4.57 | 4.12 | 4.45 | 4.45 | 0.45% | 9,718,682 |
| Feb 2, 2026 | 4.20 | 4.80 | 4.18 | 4.43 | 4.43 | 3.75% | 6,689,171 |
| Jan 30, 2026 | 4.57 | 4.64 | 4.20 | 4.27 | 4.27 | -6.97% | 5,420,724 |
| Jan 29, 2026 | 4.79 | 4.79 | 4.27 | 4.59 | 4.59 | -6.90% | 9,464,910 |
| Jan 28, 2026 | 5.06 | 5.29 | 4.86 | 4.93 | 4.93 | - | 10,033,815 |
| Jan 27, 2026 | 4.82 | 4.96 | 4.53 | 4.93 | 4.93 | 2.49% | 6,434,426 |
| Jan 26, 2026 | 5.02 | 5.04 | 4.76 | 4.81 | 4.81 | -5.69% | 6,669,616 |
| Jan 23, 2026 | 5.68 | 5.73 | 4.98 | 5.10 | 5.10 | -4.67% | 8,661,799 |
| Jan 22, 2026 | 5.55 | 5.69 | 5.33 | 5.35 | 5.35 | 0.94% | 8,636,171 |
| Jan 21, 2026 | 5.10 | 5.43 | 4.89 | 5.30 | 5.30 | 5.16% | 6,403,211 |
| Jan 20, 2026 | 4.97 | 5.14 | 4.65 | 5.04 | 5.04 | -7.69% | 8,352,662 |
| Jan 16, 2026 | 4.57 | 5.55 | 4.53 | 5.46 | 5.46 | 21.60% | 14,174,206 |
| Jan 15, 2026 | 4.28 | 4.61 | 4.24 | 4.49 | 4.49 | 8.19% | 6,084,804 |
| Jan 14, 2026 | 4.15 | 4.29 | 4.00 | 4.15 | 4.15 | -2.58% | 4,316,854 |
| Jan 13, 2026 | 4.65 | 4.65 | 4.00 | 4.26 | 4.26 | -10.13% | 6,828,688 |
| Jan 12, 2026 | 4.68 | 4.86 | 4.62 | 4.74 | 4.74 | 0.21% | 4,221,673 |
| Jan 9, 2026 | 4.69 | 5.02 | 4.56 | 4.73 | 4.73 | 1.28% | 4,441,237 |
| Jan 8, 2026 | 4.72 | 4.72 | 4.46 | 4.67 | 4.67 | -1.06% | 4,586,033 |
| Jan 7, 2026 | 4.92 | 4.92 | 4.64 | 4.72 | 4.72 | -3.28% | 3,773,814 |
| Jan 6, 2026 | 4.91 | 4.91 | 4.54 | 4.88 | 4.88 | 2.95% | 6,677,698 |
| Jan 5, 2026 | 5.25 | 5.37 | 4.71 | 4.74 | 4.74 | -5.77% | 9,108,925 |
| Jan 2, 2026 | 4.72 | 5.17 | 4.72 | 5.03 | 5.03 | 11.28% | 5,838,816 |
| Dec 31, 2025 | 4.66 | 4.71 | 4.45 | 4.52 | 4.52 | -2.80% | 3,654,330 |
| Dec 30, 2025 | 4.87 | 4.87 | 4.65 | 4.65 | 4.65 | -2.92% | 4,925,439 |
| Dec 29, 2025 | 4.79 | 5.13 | 4.74 | 4.79 | 4.79 | -3.43% | 3,609,936 |
| Dec 26, 2025 | 4.97 | 5.03 | 4.82 | 4.96 | 4.96 | - | 2,003,803 |
| Dec 24, 2025 | 4.98 | 5.03 | 4.88 | 4.96 | 4.96 | -1.59% | 1,490,513 |
| Dec 23, 2025 | 5.10 | 5.14 | 4.87 | 5.04 | 5.04 | -1.95% | 2,515,403 |
| Dec 22, 2025 | 5.19 | 5.34 | 5.07 | 5.14 | 5.14 | -0.39% | 2,865,632 |
| Dec 19, 2025 | 4.70 | 5.20 | 4.68 | 5.16 | 5.16 | 11.45% | 2,020,684 |
| Dec 18, 2025 | 5.04 | 5.10 | 4.53 | 4.63 | 4.63 | -3.18% | 1,479,245 |
| Dec 17, 2025 | 5.34 | 5.47 | 4.78 | 4.78 | 4.78 | -11.12% | 2,135,989 |
| Dec 16, 2025 | 5.28 | 5.47 | 5.16 | 5.38 | 5.38 | 1.51% | 1,040,328 |
| Dec 15, 2025 | 5.80 | 5.81 | 5.25 | 5.30 | 5.30 | -6.36% | 1,703,407 |
| Dec 12, 2025 | 6.19 | 6.46 | 5.63 | 5.66 | 5.66 | -9.87% | 1,619,374 |
| Dec 11, 2025 | 6.30 | 6.31 | 5.85 | 6.28 | 6.28 | -4.99% | 1,908,252 |
| Dec 10, 2025 | 6.65 | 6.69 | 6.35 | 6.61 | 6.61 | -0.90% | 1,521,070 |
| Dec 9, 2025 | 6.82 | 6.84 | 6.50 | 6.67 | 6.67 | -2.06% | 1,284,031 |
| Dec 8, 2025 | 6.69 | 6.99 | 6.56 | 6.81 | 6.81 | 3.81% | 2,243,902 |
| Dec 5, 2025 | 6.25 | 6.59 | 6.10 | 6.56 | 6.56 | 2.34% | 1,895,150 |
| 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% | 1,808,207 |
| Dec 1, 2025 | 6.07 | 6.31 | 5.80 | 6.11 | 6.11 | -2.55% | 1,433,432 |
| Nov 28, 2025 | 6.04 | 6.29 | 5.94 | 6.27 | 6.27 | 5.73% | 741,793 |
| Nov 26, 2025 | 6.03 | 6.14 | 5.79 | 5.93 | 5.93 | 1.89% | 1,483,743 |
| Nov 25, 2025 | 5.71 | 5.87 | 5.35 | 5.82 | 5.82 | -5.06% | 1,670,684 |
| Nov 24, 2025 | 5.80 | 6.20 | 5.66 | 6.13 | 6.13 | 6.79% | 2,107,689 |
| 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% | 3,081,115 |
| 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 |