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 |
| Sep 25, 2025 | 12.92 | 14.23 | 12.48 | 13.66 | 13.66 | -0.15% | 1,699,375 |
| Sep 24, 2025 | 14.30 | 14.83 | 13.65 | 13.68 | 13.68 | -3.32% | 1,589,199 |
| Sep 23, 2025 | 14.40 | 14.57 | 13.49 | 14.15 | 14.15 | 0.35% | 2,009,753 |
| Sep 22, 2025 | 13.21 | 15.06 | 13.11 | 14.10 | 14.10 | 4.75% | 3,095,413 |
| Sep 19, 2025 | 13.63 | 13.90 | 13.28 | 13.46 | 13.46 | -0.81% | 1,543,798 |
| Sep 18, 2025 | 13.30 | 13.81 | 12.79 | 13.57 | 13.57 | 4.38% | 2,018,793 |
| Sep 17, 2025 | 12.80 | 13.28 | 12.31 | 13.00 | 13.00 | 0.08% | 1,924,357 |
| Sep 16, 2025 | 13.36 | 13.54 | 12.78 | 12.99 | 12.99 | -2.40% | 1,088,961 |
| Sep 15, 2025 | 13.15 | 13.52 | 12.63 | 13.31 | 13.31 | 1.84% | 1,275,656 |
| Sep 12, 2025 | 14.01 | 14.20 | 12.91 | 13.07 | 13.07 | 4.23% | 2,111,684 |
| Sep 11, 2025 | 12.67 | 12.80 | 12.25 | 12.54 | 12.54 | 0.16% | 1,705,231 |
| Sep 10, 2025 | 12.67 | 13.42 | 12.20 | 12.52 | 12.52 | 4.42% | 2,942,213 |
| Sep 9, 2025 | 10.60 | 12.01 | 10.55 | 11.99 | 11.99 | 14.63% | 1,936,893 |
| Sep 8, 2025 | 10.92 | 11.03 | 10.41 | 10.46 | 10.46 | -2.15% | 1,214,080 |
| Sep 5, 2025 | 11.02 | 11.06 | 10.33 | 10.69 | 10.69 | -1.57% | 1,140,652 |
| Sep 4, 2025 | 10.66 | 10.91 | 10.38 | 10.86 | 10.86 | 2.94% | 847,247 |
| Sep 3, 2025 | 11.00 | 11.03 | 10.38 | 10.55 | 10.55 | -3.56% | 961,595 |
| Sep 2, 2025 | 10.47 | 10.94 | 10.33 | 10.94 | 10.94 | -3.70% | 1,268,108 |
| Aug 29, 2025 | 12.06 | 12.09 | 11.31 | 11.36 | 11.36 | -11.18% | 1,793,273 |
| Aug 28, 2025 | 13.30 | 13.60 | 12.77 | 12.79 | 12.79 | -3.69% | 1,734,841 |
| Aug 27, 2025 | 12.98 | 13.42 | 12.76 | 13.28 | 13.28 | 1.68% | 1,035,665 |
| Aug 26, 2025 | 12.90 | 13.07 | 12.63 | 13.06 | 13.06 | 1.24% | 660,430 |
| Aug 25, 2025 | 12.60 | 13.38 | 12.45 | 12.90 | 12.90 | 0.78% | 1,287,423 |
| Aug 22, 2025 | 11.60 | 12.90 | 11.55 | 12.80 | 12.80 | 7.02% | 1,432,756 |
| Aug 21, 2025 | 12.11 | 12.30 | 11.67 | 11.96 | 11.96 | -1.39% | 1,028,435 |
| Aug 20, 2025 | 12.54 | 12.61 | 11.39 | 12.13 | 12.13 | -3.05% | 1,477,185 |
| Aug 19, 2025 | 14.07 | 14.08 | 12.47 | 12.51 | 12.51 | -11.28% | 1,371,924 |
| Aug 18, 2025 | 13.77 | 14.58 | 13.73 | 14.10 | 14.10 | 1.81% | 953,070 |
| Aug 15, 2025 | 13.75 | 13.94 | 13.10 | 13.85 | 13.85 | -0.65% | 1,194,501 |
| Aug 14, 2025 | 13.83 | 14.04 | 13.44 | 13.94 | 13.94 | -2.65% | 1,393,938 |
| Aug 13, 2025 | 14.52 | 14.66 | 14.00 | 14.32 | 14.32 | -1.58% | 1,194,500 |
| Aug 12, 2025 | 14.07 | 14.64 | 13.57 | 14.55 | 14.55 | 5.28% | 1,886,360 |
| Aug 11, 2025 | 13.73 | 14.56 | 13.70 | 13.82 | 13.82 | 2.75% | 1,408,424 |
| Aug 8, 2025 | 14.95 | 15.20 | 13.42 | 13.45 | 13.45 | -9.00% | 1,801,983 |
| Aug 7, 2025 | 15.15 | 16.17 | 14.77 | 14.78 | 14.78 | -1.00% | 2,314,067 |
| Aug 6, 2025 | 15.37 | 15.99 | 13.31 | 14.93 | 14.93 | -36.71% | 5,024,776 |
| Aug 5, 2025 | 24.75 | 25.25 | 23.12 | 23.59 | 23.59 | -3.24% | 1,793,550 |
| Aug 4, 2025 | 24.21 | 25.11 | 23.88 | 24.38 | 24.38 | 5.86% | 687,737 |
| Aug 1, 2025 | 23.36 | 24.18 | 21.78 | 23.03 | 23.03 | -8.39% | 1,008,129 |
| Jul 31, 2025 | 27.80 | 28.05 | 24.65 | 25.14 | 25.14 | -5.77% | 1,048,309 |
| Jul 30, 2025 | 25.58 | 27.97 | 25.27 | 26.68 | 26.68 | 7.02% | 1,619,298 |
| Jul 29, 2025 | 25.87 | 27.34 | 24.49 | 24.93 | 24.93 | -4.70% | 1,412,945 |
| Jul 28, 2025 | 22.71 | 26.18 | 22.50 | 26.16 | 26.16 | 20.44% | 1,402,156 |
| Jul 25, 2025 | 19.91 | 21.73 | 19.53 | 21.72 | 21.72 | 7.00% | 850,136 |
| Jul 24, 2025 | 19.80 | 20.87 | 19.40 | 20.30 | 20.30 | 3.05% | 689,862 |
| Jul 23, 2025 | 19.00 | 20.00 | 18.92 | 19.70 | 19.70 | 7.24% | 647,593 |
| Jul 22, 2025 | 19.81 | 19.83 | 17.60 | 18.37 | 18.37 | -6.37% | 701,430 |
| Jul 21, 2025 | 20.48 | 21.50 | 19.54 | 19.62 | 19.62 | -1.21% | 743,144 |
| Jul 18, 2025 | 21.05 | 21.44 | 19.46 | 19.86 | 19.86 | -4.10% | 963,211 |
| Jul 17, 2025 | 21.27 | 21.71 | 20.57 | 20.71 | 20.71 | -1.57% | 1,340,434 |