GraniteShares 2x Long SMCI Daily ETF (SMCL)
NASDAQ: SMCL · Real-Time Price · USD
2.310
-0.110 (-4.55%)
At close: Apr 28, 2026, 4:00 PM EDT
2.330
+0.020 (0.87%)
After-hours: Apr 28, 2026, 7:59 PM EDT
SMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.28 | 2.33 | 2.20 | 2.32 | - | -4.13% | 14,209,029 |
| Apr 27, 2026 | 2.60 | 2.72 | 2.35 | 2.42 | 2.42 | -8.33% | 29,636,595 |
| Apr 24, 2026 | 2.40 | 2.72 | 2.35 | 2.64 | 2.64 | 17.33% | 27,913,923 |
| Apr 23, 2026 | 2.21 | 2.42 | 2.14 | 2.25 | 2.25 | -16.97% | 37,685,366 |
| Apr 22, 2026 | 2.67 | 2.77 | 2.65 | 2.71 | 2.71 | 5.45% | 23,515,811 |
| Apr 21, 2026 | 2.72 | 2.86 | 2.57 | 2.57 | 2.57 | -3.02% | 30,701,718 |
| Apr 20, 2026 | 2.53 | 2.67 | 2.46 | 2.65 | 2.65 | 1.53% | 21,697,487 |
| Apr 17, 2026 | 2.70 | 2.71 | 2.55 | 2.61 | 2.61 | 0.77% | 19,205,250 |
| Apr 16, 2026 | 2.45 | 2.65 | 2.28 | 2.59 | 2.59 | 8.37% | 29,917,534 |
| Apr 15, 2026 | 2.48 | 2.51 | 2.34 | 2.39 | 2.39 | 0.21% | 30,146,289 |
| Apr 14, 2026 | 2.35 | 2.49 | 2.27 | 2.39 | 2.39 | 9.91% | 34,172,359 |
| Apr 13, 2026 | 2.03 | 2.18 | 1.93 | 2.17 | 2.17 | 4.83% | 29,769,842 |
| Apr 10, 2026 | 1.83 | 2.11 | 1.82 | 2.07 | 2.07 | 18.29% | 41,635,208 |
| Apr 9, 2026 | 1.79 | 1.87 | 1.74 | 1.75 | 1.75 | -2.23% | 30,634,619 |
| Apr 8, 2026 | 1.87 | 1.91 | 1.71 | 1.79 | 1.79 | 6.55% | 22,696,979 |
| Apr 7, 2026 | 1.57 | 1.68 | 1.55 | 1.68 | 1.68 | 5.33% | 16,201,093 |
| Apr 6, 2026 | 1.76 | 1.81 | 1.59 | 1.60 | 1.60 | -9.89% | 14,202,484 |
| Apr 2, 2026 | 1.59 | 1.79 | 1.58 | 1.77 | 1.77 | 5.99% | 13,415,676 |
| Apr 1, 2026 | 1.73 | 1.80 | 1.65 | 1.67 | 1.67 | -2.91% | 22,889,222 |
| Mar 31, 2026 | 1.52 | 1.72 | 1.52 | 1.72 | 1.72 | 17.01% | 14,786,865 |
| Mar 30, 2026 | 1.63 | 1.65 | 1.42 | 1.47 | 1.47 | -8.13% | 16,638,526 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.53 | 1.60 | 1.60 | -3.03% | 19,762,015 |
| Mar 26, 2026 | 1.83 | 1.90 | 1.60 | 1.65 | 1.65 | -15.38% | 20,896,622 |
| Mar 25, 2026 | 1.74 | 1.97 | 1.72 | 1.95 | 1.95 | 16.07% | 25,993,134 |
| Mar 24, 2026 | 1.54 | 1.73 | 1.49 | 1.68 | 1.68 | 5.66% | 27,033,285 |
| Mar 23, 2026 | 1.39 | 1.66 | 1.29 | 1.59 | 1.59 | 11.19% | 43,911,773 |
| Mar 20, 2026 | 1.96 | 2.15 | 1.38 | 1.43 | 1.43 | -66.74% | 58,610,107 |
| Mar 19, 2026 | 4.10 | 4.32 | 4.04 | 4.30 | 4.30 | 2.48% | 7,113,024 |
| Mar 18, 2026 | 4.46 | 4.57 | 4.19 | 4.20 | 4.20 | -7.37% | 5,718,074 |
| Mar 17, 2026 | 4.66 | 4.90 | 4.52 | 4.53 | 4.53 | -1.95% | 6,457,430 |
| Mar 16, 2026 | 4.54 | 4.78 | 4.37 | 4.62 | 4.62 | 6.92% | 6,527,554 |
| Mar 13, 2026 | 4.41 | 4.45 | 4.18 | 4.32 | 4.32 | -1.37% | 3,683,814 |
| Mar 12, 2026 | 4.58 | 4.64 | 4.35 | 4.38 | 4.38 | -5.38% | 4,033,135 |
| Mar 11, 2026 | 4.84 | 5.00 | 4.58 | 4.63 | 4.63 | -0.22% | 5,013,895 |
| Mar 10, 2026 | 4.66 | 4.82 | 4.58 | 4.64 | 4.64 | -1.28% | 4,510,774 |
| Mar 9, 2026 | 4.33 | 4.75 | 4.09 | 4.70 | 4.70 | 4.44% | 9,002,450 |
| 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% | 5,188,042 |
| Mar 4, 2026 | 4.45 | 5.01 | 4.42 | 4.91 | 4.91 | 12.61% | 4,677,803 |
| 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% | 5,229,241 |
| Feb 26, 2026 | 5.18 | 5.22 | 4.51 | 4.87 | 4.87 | -7.77% | 4,759,216 |
| Feb 25, 2026 | 4.66 | 5.35 | 4.65 | 5.28 | 5.28 | 15.79% | 3,672,838 |
| Feb 24, 2026 | 4.54 | 4.62 | 4.31 | 4.56 | 4.56 | 2.47% | 1,561,916 |
| Feb 23, 2026 | 4.77 | 4.86 | 4.40 | 4.45 | 4.45 | -10.10% | 2,186,930 |
| Feb 20, 2026 | 4.71 | 5.12 | 4.70 | 4.95 | 4.95 | 1.02% | 3,185,426 |
| Feb 19, 2026 | 4.64 | 4.91 | 4.57 | 4.90 | 4.90 | 16.11% | 7,389,570 |
| Feb 18, 2026 | 4.35 | 4.41 | 4.11 | 4.22 | 4.22 | -2.76% | 2,873,749 |
| Feb 17, 2026 | 4.39 | 4.51 | 4.18 | 4.34 | 4.34 | -2.91% | 3,419,021 |
| Feb 13, 2026 | 4.49 | 4.66 | 4.38 | 4.47 | 4.47 | 0.68% | 2,733,723 |
| Feb 12, 2026 | 4.97 | 5.02 | 4.44 | 4.44 | 4.44 | -10.30% | 3,958,592 |
| Feb 11, 2026 | 5.53 | 5.53 | 4.82 | 4.95 | 4.95 | -7.65% | 4,320,513 |
| Feb 10, 2026 | 5.56 | 5.69 | 5.26 | 5.36 | 5.36 | -1.29% | 4,385,154 |
| Feb 9, 2026 | 5.32 | 5.54 | 5.13 | 5.43 | 5.43 | -4.74% | 6,263,407 |
| Feb 6, 2026 | 4.96 | 5.80 | 4.76 | 5.70 | 5.70 | 22.58% | 10,623,760 |
| 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% | 17,704,342 |
| Feb 3, 2026 | 4.51 | 4.57 | 4.12 | 4.45 | 4.45 | 0.45% | 10,935,455 |
| Feb 2, 2026 | 4.20 | 4.80 | 4.18 | 4.43 | 4.43 | 3.75% | 6,801,015 |
| Jan 30, 2026 | 4.57 | 4.64 | 4.20 | 4.27 | 4.27 | -6.97% | 5,430,021 |
| Jan 29, 2026 | 4.79 | 4.79 | 4.27 | 4.59 | 4.59 | -6.90% | 9,599,934 |
| Jan 28, 2026 | 5.06 | 5.29 | 4.86 | 4.93 | 4.93 | - | 10,151,531 |
| 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% | 8,668,890 |
| Jan 22, 2026 | 5.55 | 5.69 | 5.33 | 5.35 | 5.35 | 0.94% | 8,887,585 |
| Jan 21, 2026 | 5.10 | 5.43 | 4.89 | 5.30 | 5.30 | 5.16% | 6,421,620 |
| Jan 20, 2026 | 4.97 | 5.14 | 4.65 | 5.04 | 5.04 | -7.69% | 8,361,743 |
| Jan 16, 2026 | 4.57 | 5.55 | 4.53 | 5.46 | 5.46 | 21.60% | 14,290,680 |
| Jan 15, 2026 | 4.28 | 4.61 | 4.24 | 4.49 | 4.49 | 8.19% | 6,145,830 |
| Jan 14, 2026 | 4.15 | 4.29 | 4.00 | 4.15 | 4.15 | -2.58% | 4,359,569 |
| 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% | 4,224,115 |
| 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% | 3,800,652 |
| Jan 6, 2026 | 4.91 | 4.91 | 4.54 | 4.88 | 4.88 | 2.95% | 6,732,321 |
| Jan 5, 2026 | 5.25 | 5.37 | 4.71 | 4.74 | 4.74 | -5.77% | 9,169,646 |
| Jan 2, 2026 | 4.72 | 5.17 | 4.72 | 5.03 | 5.03 | 11.28% | 5,847,889 |
| Dec 31, 2025 | 4.66 | 4.71 | 4.45 | 4.52 | 4.52 | -2.80% | 3,660,095 |
| Dec 30, 2025 | 4.87 | 4.87 | 4.65 | 4.65 | 4.65 | -2.92% | 4,953,268 |
| Dec 29, 2025 | 4.79 | 5.13 | 4.74 | 4.79 | 4.79 | -3.43% | 3,618,834 |
| Dec 26, 2025 | 4.97 | 5.03 | 4.82 | 4.96 | 4.96 | - | 2,015,162 |
| Dec 24, 2025 | 4.98 | 5.03 | 4.88 | 4.96 | 4.96 | -1.59% | 1,505,682 |
| Dec 23, 2025 | 5.10 | 5.14 | 4.87 | 5.04 | 5.04 | -1.95% | 2,533,238 |
| Dec 22, 2025 | 5.19 | 5.34 | 5.07 | 5.14 | 5.14 | -0.39% | 2,867,404 |
| Dec 19, 2025 | 4.70 | 5.20 | 4.68 | 5.16 | 5.16 | 11.45% | 2,065,205 |
| Dec 18, 2025 | 5.04 | 5.10 | 4.53 | 4.63 | 4.63 | -3.18% | 1,539,381 |
| Dec 17, 2025 | 5.34 | 5.47 | 4.78 | 4.78 | 4.78 | -11.12% | 2,164,972 |
| 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 |