GraniteShares 2x Long SMCI Daily ETF SMCL
7.26 USD -0.09 (-1.22%)
Regular-session close
7.00 -0.26 -3.58%
After hours · Nov 13, 6:51 PM ET
6.75 Day range 7.49
7.26 52-week range 49.87
- YTD
- -75.90%
- 1 year
- -84.38%
SMCL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.36 | 7.49 | 6.75 | 7.26 | -0.09 | -1.22% | 932,233 |
| Nov 12, 2026 | 7.58 | 8.59 | 6.57 | 7.35 | -2.13 | -22.47% | 5,662,232 |
| Nov 11, 2026 | 9.04 | 9.92 | 8.78 | 9.48 | +1.50 | +18.80% | 724,205 |
| Nov 10, 2026 | 8.10 | 8.60 | 7.61 | 7.98 | -0.51 | -6.01% | 602,100 |
| Nov 9, 2026 | 8.08 | 9.14 | 7.63 | 8.49 | -0.07 | -0.82% | 751,400 |
| Nov 6, 2026 | 8.60 | 8.96 | 8.06 | 8.56 | +0.94 | +12.34% | 960,500 |
| Nov 5, 2026 | 8.42 | 8.63 | 6.86 | 7.62 | -1.59 | -17.26% | 1,206,800 |
| Nov 4, 2026 | 10.43 | 11.26 | 9.07 | 9.21 | -1.24 | -11.87% | 1,766,700 |
| Nov 3, 2026 | 10.25 | 10.96 | 10.17 | 10.45 | +0.64 | +6.52% | 1,178,600 |
| Nov 2, 2026 | 11.94 | 11.94 | 9.67 | 9.81 | -1.76 | -15.21% | 526,100 |
| Oct 30, 2026 | 11.30 | 11.69 | 10.38 | 11.57 | -1.08 | -8.54% | 552,200 |
| Oct 29, 2026 | 13.23 | 13.72 | 12.43 | 12.65 | -1.07 | -7.80% | 535,700 |
| Oct 28, 2026 | 13.52 | 13.85 | 12.85 | 13.72 | +0.52 | +3.94% | 961,700 |
| Oct 27, 2026 | 11.93 | 13.26 | 11.90 | 13.20 | +1.69 | +14.68% | 655,400 |
| Oct 26, 2026 | 11.83 | 12.08 | 11.45 | 11.51 | -0.18 | -1.54% | 550,100 |
| Oct 23, 2026 | 12.28 | 12.56 | 11.58 | 11.69 | -0.61 | -4.96% | 438,300 |
| Oct 22, 2026 | 12.85 | 13.19 | 11.71 | 12.30 | -1.39 | -10.15% | 554,500 |
| Oct 21, 2026 | 14.31 | 15.00 | 13.41 | 13.69 | +2.19 | +19.04% | 1,715,700 |
| Oct 20, 2026 | 10.88 | 12.00 | 10.44 | 11.50 | +0.24 | +2.13% | 788,200 |
| Oct 19, 2026 | 11.82 | 12.02 | 11.16 | 11.26 | +0.32 | +2.93% | 704,600 |
| Oct 16, 2026 | 13.16 | 13.23 | 10.81 | 10.94 | -2.73 | -19.97% | 734,800 |
| Oct 15, 2026 | 13.06 | 13.68 | 11.53 | 13.67 | -0.53 | -3.73% | 580,200 |
| Oct 14, 2026 | 16.19 | 16.19 | 14.10 | 14.20 | -2.96 | -17.25% | 531,900 |
| Oct 13, 2026 | 16.67 | 17.47 | 16.62 | 17.16 | -0.79 | -4.40% | 261,300 |
| Oct 12, 2026 | 19.17 | 19.17 | 17.25 | 17.95 | -1.78 | -9.02% | 417,700 |
| Oct 9, 2026 | 21.12 | 21.13 | 18.53 | 19.73 | -0.91 | -4.41% | 320,200 |
| Oct 8, 2026 | 21.92 | 22.14 | 19.74 | 20.64 | -2.19 | -9.59% | 469,300 |
| Oct 7, 2026 | 20.50 | 23.55 | 20.40 | 22.83 | +1.41 | +6.58% | 368,400 |
| Oct 6, 2026 | 21.81 | 22.65 | 21.00 | 21.42 | +0.30 | +1.42% | 428,500 |
| Oct 5, 2026 | 21.47 | 21.98 | 20.77 | 21.12 | -0.50 | -2.31% | 247,600 |
| Oct 2, 2026 | 20.80 | 22.49 | 20.34 | 21.62 | +1.63 | +8.15% | 537,900 |
| Oct 1, 2026 | 19.06 | 20.07 | 18.32 | 19.99 | +0.78 | +4.06% | 406,700 |
| Sep 30, 2026 | 20.25 | 20.70 | 18.65 | 19.21 | +0.01 | +0.05% | 843,400 |
| Sep 29, 2026 | 20.68 | 20.76 | 19.03 | 19.20 | -0.70 | -3.52% | 563,900 |
| Sep 28, 2026 | 20.86 | 21.06 | 19.13 | 19.90 | -1.47 | -6.88% | 462,600 |
| Sep 25, 2026 | 20.21 | 21.82 | 20.21 | 21.37 | +1.60 | +8.09% | 827,800 |
| Sep 24, 2026 | 18.68 | 20.46 | 18.18 | 19.77 | +0.06 | +0.30% | 781,200 |
| Sep 23, 2026 | 20.60 | 20.87 | 19.11 | 19.71 | -0.13 | -0.66% | 481,800 |
| Sep 22, 2026 | 19.61 | 19.97 | 18.78 | 19.84 | +0.33 | +1.69% | 475,800 |
| Sep 21, 2026 | 19.01 | 19.95 | 18.45 | 19.51 | +1.91 | +10.85% | 781,500 |
| Sep 18, 2026 | 18.73 | 18.78 | 16.91 | 17.60 | -1.18 | -6.28% | 726,400 |
| Sep 17, 2026 | 16.86 | 19.36 | 16.67 | 18.78 | +3.04 | +19.31% | 834,000 |
| Sep 16, 2026 | 14.93 | 16.03 | 14.59 | 15.74 | +0.92 | +6.21% | 471,000 |
| Sep 15, 2026 | 15.83 | 16.33 | 14.82 | 14.82 | -0.93 | -5.90% | 380,600 |
| Sep 14, 2026 | 16.42 | 17.05 | 15.43 | 15.75 | -3.18 | -16.80% | 520,900 |
| Sep 11, 2026 | 16.86 | 19.28 | 16.74 | 18.93 | +2.36 | +14.24% | 703,200 |
| Sep 10, 2026 | 17.01 | 18.29 | 16.57 | 16.57 | -1.43 | -7.94% | 354,300 |
| Sep 9, 2026 | 19.08 | 19.19 | 17.94 | 18.00 | -1.28 | -6.64% | 469,400 |
| Sep 8, 2026 | 18.78 | 20.50 | 18.78 | 19.28 | +0.58 | +3.10% | 431,500 |
| Sep 4, 2026 | 17.50 | 19.86 | 17.23 | 18.70 | +1.53 | +8.91% | 641,400 |
| Sep 3, 2026 | 15.99 | 17.43 | 15.30 | 17.17 | +0.77 | +4.70% | 871,100 |
| Sep 2, 2026 | 16.99 | 17.13 | 15.24 | 16.40 | +0.23 | +1.42% | 1,079,600 |
| Sep 1, 2026 | 15.83 | 16.53 | 15.30 | 16.17 | -0.50 | -3.00% | 390,200 |
| Aug 31, 2026 | 16.04 | 16.91 | 15.69 | 16.67 | +0.14 | +0.85% | 446,800 |
| Aug 28, 2026 | 17.33 | 18.20 | 16.35 | 16.53 | -1.27 | -7.13% | 399,000 |
| Aug 27, 2026 | 18.00 | 18.71 | 16.96 | 17.80 | +0.90 | +5.33% | 797,100 |
| Aug 26, 2026 | 17.50 | 17.63 | 16.73 | 16.90 | -0.95 | -5.32% | 443,400 |
| Aug 25, 2026 | 15.87 | 17.96 | 15.85 | 17.85 | +2.81 | +18.68% | 839,800 |
| Aug 24, 2026 | 16.24 | 16.36 | 14.10 | 15.04 | -1.90 | -11.22% | 613,200 |
| Aug 21, 2026 | 16.89 | 17.30 | 16.26 | 16.94 | +0.63 | +3.86% | 637,100 |
| Aug 20, 2026 | 16.72 | 18.29 | 15.51 | 16.31 | -0.11 | -0.67% | 1,168,200 |
| Aug 19, 2026 | 16.96 | 17.42 | 15.66 | 16.42 | -0.77 | -4.48% | 754,300 |
| Aug 18, 2026 | 16.98 | 17.86 | 16.08 | 17.19 | -0.80 | -4.45% | 607,200 |
| Aug 17, 2026 | 18.97 | 19.18 | 17.45 | 17.99 | -1.52 | -7.79% | 975,400 |
| Aug 14, 2026 | 19.00 | 20.25 | 18.47 | 19.51 | +0.55 | +2.90% | 917,300 |
65 days, newest first. Daily bars as drawn on the SMCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.