GraniteShares 2x Long SMCI Daily ETF (SMCL)
5.2400
+0.7900 (17.75%)
NASDAQ · Last Trade: Feb 4th, 1:13 PM EST
Historical Prices For GraniteShares 2x Long SMCI Daily ETF (SMCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 4.51 | 4.57 | 4.12 | 4.45 | 10,711,344 | 4.45 |
| 2/02/2026 | 4.20 | 4.79 | 4.17 | 4.43 | 6,732,015 | 4.43 |
| 1/30/2026 | 4.57 | 4.64 | 4.20 | 4.27 | 5,430,022 | 4.27 |
| 1/29/2026 | 4.79 | 4.79 | 4.27 | 4.59 | 9,582,820 | 4.59 |
| 1/28/2026 | 5.06 | 5.29 | 4.85 | 4.93 | 10,109,418 | 4.93 |
| 1/27/2026 | 4.82 | 4.96 | 4.53 | 4.93 | 6,404,388 | 4.93 |
| 1/26/2026 | 5.02 | 5.04 | 4.76 | 4.81 | 6,664,621 | 4.81 |
| 1/23/2026 | 5.68 | 5.73 | 4.97 | 5.10 | 8,668,894 | 5.10 |
| 1/22/2026 | 5.55 | 5.69 | 5.33 | 5.35 | 8,858,151 | 5.35 |
| 1/21/2026 | 5.10 | 5.43 | 4.88 | 5.30 | 6,401,343 | 5.30 |
| 1/20/2026 | 4.97 | 5.13 | 4.65 | 5.04 | 8,350,514 | 5.04 |
| 1/16/2026 | 4.57 | 5.54 | 4.53 | 5.46 | 14,290,689 | 5.46 |
| 1/15/2026 | 4.28 | 4.61 | 4.24 | 4.49 | 6,118,331 | 4.49 |
| 1/14/2026 | 4.15 | 4.29 | 4.00 | 4.15 | 4,340,293 | 4.15 |
| 1/13/2026 | 4.65 | 4.65 | 4.00 | 4.26 | 6,807,646 | 4.26 |
| 1/12/2026 | 4.68 | 4.86 | 4.62 | 4.74 | 4,218,130 | 4.74 |
| 1/09/2026 | 4.69 | 5.02 | 4.56 | 4.73 | 4,441,238 | 4.73 |
| 1/08/2026 | 4.72 | 4.72 | 4.46 | 4.67 | 4,581,949 | 4.67 |
| 1/07/2026 | 4.92 | 4.92 | 4.64 | 4.72 | 3,792,960 | 4.72 |
| 1/06/2026 | 4.91 | 4.91 | 4.54 | 4.88 | 6,711,515 | 4.88 |
| 1/05/2026 | 5.25 | 5.37 | 4.71 | 4.74 | 9,149,369 | 4.74 |
| 1/02/2026 | 4.72 | 5.17 | 4.72 | 5.03 | 5,847,890 | 5.03 |
| 12/31/2025 | 4.66 | 4.71 | 4.45 | 4.52 | 3,660,097 | 4.52 |
| 12/30/2025 | 4.87 | 4.87 | 4.65 | 4.65 | 4,923,204 | 4.65 |
| 12/29/2025 | 4.79 | 5.13 | 4.74 | 4.79 | 3,607,258 | 4.79 |
| 12/26/2025 | 4.97 | 5.03 | 4.82 | 4.96 | 2,015,162 | 4.96 |
| 12/24/2025 | 4.98 | 5.03 | 4.88 | 4.96 | 1,505,682 | 4.96 |
| 12/23/2025 | 5.10 | 5.14 | 4.87 | 5.04 | 2,531,191 | 5.04 |
| 12/22/2025 | 5.19 | 5.34 | 5.07 | 5.14 | 2,863,466 | 5.14 |
| 12/19/2025 | 4.70 | 5.20 | 4.68 | 5.16 | 2,065,206 | 5.16 |
| 12/18/2025 | 5.04 | 5.10 | 4.53 | 4.63 | 1,504,922 | 4.63 |
| 12/17/2025 | 5.34 | 5.47 | 4.78 | 4.78 | 2,135,084 | 4.78 |
| 12/16/2025 | 5.28 | 5.46 | 5.16 | 5.38 | 1,026,849 | 5.38 |
| 12/15/2025 | 5.80 | 5.81 | 5.25 | 5.30 | 1,696,535 | 5.30 |
| 12/12/2025 | 6.18 | 6.46 | 5.63 | 5.66 | 1,619,374 | 5.66 |
| 12/11/2025 | 6.30 | 6.31 | 5.85 | 6.28 | 1,904,878 | 6.28 |
| 12/10/2025 | 6.64 | 6.69 | 6.34 | 6.61 | 1,511,151 | 6.61 |
| 12/09/2025 | 6.82 | 6.84 | 6.50 | 6.67 | 1,277,342 | 6.67 |
| 12/08/2025 | 6.69 | 6.99 | 6.56 | 6.81 | 2,234,800 | 6.81 |
| 12/05/2025 | 6.25 | 6.59 | 6.09 | 6.56 | 1,895,150 | 6.56 |
| 12/04/2025 | 6.12 | 6.46 | 5.98 | 6.41 | 1,574,488 | 6.41 |
| 12/03/2025 | 5.97 | 6.20 | 5.84 | 6.19 | 1,312,893 | 6.19 |
| 12/02/2025 | 6.19 | 6.44 | 5.92 | 5.93 | 1,795,220 | 5.93 |
| 12/01/2025 | 6.07 | 6.31 | 5.80 | 6.11 | 1,427,940 | 6.11 |
| 11/28/2025 | 6.04 | 6.29 | 5.94 | 6.27 | 741,793 | 6.27 |
| 11/26/2025 | 6.03 | 6.13 | 5.79 | 5.93 | 1,483,743 | 5.93 |
| 11/25/2025 | 5.71 | 5.87 | 5.35 | 5.82 | 1,663,921 | 5.82 |
| 11/24/2025 | 5.80 | 6.20 | 5.66 | 6.13 | 2,090,974 | 6.13 |
| 11/21/2025 | 5.71 | 5.86 | 5.33 | 5.74 | 2,829,907 | 5.74 |
| 11/20/2025 | 7.04 | 7.04 | 5.50 | 5.54 | 3,066,919 | 5.54 |
| 11/19/2025 | 6.68 | 6.83 | 6.14 | 6.34 | 2,672,739 | 6.34 |
| 11/18/2025 | 6.60 | 7.14 | 6.30 | 6.81 | 1,522,681 | 6.81 |
| 11/17/2025 | 7.14 | 7.19 | 6.31 | 6.52 | 1,399,397 | 6.52 |
| 11/14/2025 | 6.59 | 7.83 | 6.39 | 7.48 | 2,289,993 | 7.48 |
| 11/13/2025 | 8.11 | 8.11 | 6.84 | 6.97 | 1,993,643 | 6.97 |
| 11/12/2025 | 8.76 | 8.83 | 8.04 | 8.19 | 1,500,057 | 8.19 |
| 11/11/2025 | 9.12 | 9.12 | 8.48 | 8.60 | 1,286,500 | 8.60 |
| 11/10/2025 | 9.82 | 9.86 | 9.11 | 9.23 | 1,765,617 | 9.23 |
| 11/07/2025 | 9.07 | 9.19 | 8.31 | 9.08 | 1,730,845 | 9.08 |
| 11/06/2025 | 10.36 | 10.53 | 9.31 | 9.36 | 1,874,484 | 9.36 |
| 11/05/2025 | 11.83 | 12.56 | 10.17 | 10.18 | 3,081,399 | 10.18 |
| 11/04/2025 | 13.86 | 14.36 | 13.22 | 13.26 | 1,791,084 | 13.26 |