MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCA — GraniteShares Autocallable SMCI ETF
NasdaqGraniteShares Autocallable SMCI ETF
$25.92
-0.60(-2.26%)
- O
- 25.83
- H
- 25.93
- L
- 25.77
- V
- 14.9K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.92
Period Return+1.25%
Period High$26.81
Period Low$11.10
Avg Daily Volume3.0K
Total Trading Days341
SCA — Historical OHLCV Price & Volume Table
Nov 7, 2019 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.83 | $25.93 | $25.77 | $25.92 | $-0.60 | -2.26% | 14,901 | $25.86 | $25.77 $25.93 |
| Oct 6, 2026 | $26.55 | $26.58 | $26.48 | $26.52 | +$0.21 | +0.78% | 3,967 | $26.54 | $26.48 $26.58 |
| Oct 5, 2026 | $26.36 | $26.44 | $26.32 | $26.32 | $-0.05 | -0.19% | 14,744 | $26.40 | $26.32 $26.44 |
| Oct 2, 2026 | $26.23 | $26.41 | $26.21 | $26.37 | +$0.26 | +0.98% | 28,903 | $26.34 | $26.21 $26.41 |
| Oct 1, 2026 | $25.92 | $26.19 | $25.91 | $26.11 | +$0.08 | +0.31% | 32,507 | $26.04 | $25.91 $26.19 |
| Sep 30, 2026 | $26.21 | $26.21 | $26.00 | $26.03 | +$0.12 | +0.48% | 26,034 | $26.05 | $26.00 $26.21 |
| Sep 29, 2026 | $26.04 | $26.10 | $25.81 | $25.91 | +$0.02 | +0.06% | 6,065 | $26.02 | $25.81 $26.10 |
| Sep 28, 2026 | $26.31 | $26.31 | $25.79 | $25.89 | $-0.23 | -0.89% | 8,738 | $25.98 | $25.79 $26.31 |
| Sep 25, 2026 | $26.00 | $26.16 | $26.00 | $26.12 | +$0.22 | +0.85% | 19,193 | $26.12 | $26.00 $26.16 |
| Sep 24, 2026 | $25.73 | $25.98 | $25.61 | $25.90 | +$0.08 | +0.32% | 2,183 | $25.84 | $25.61 $25.98 |
| Sep 23, 2026 | $25.80 | $25.88 | $25.74 | $25.82 | +$0.07 | +0.27% | 3,691 | $25.85 | $25.74 $25.88 |
| Sep 22, 2026 | $25.58 | $25.75 | $25.58 | $25.75 | $-0.06 | -0.23% | 251 | $25.68 | $25.58 $25.75 |
| Sep 21, 2026 | $25.76 | $25.86 | $25.72 | $25.81 | +$0.47 | +1.85% | 1,390 | $25.83 | $25.72 $25.86 |
| Sep 18, 2026 | $25.53 | $25.53 | $25.21 | $25.34 | $-0.44 | -1.69% | 3,669 | $25.34 | $25.21 $25.53 |
| Sep 17, 2026 | $25.51 | $25.78 | $25.51 | $25.78 | +$0.76 | +3.06% | 289 | $25.61 | $25.51 $25.78 |
| Sep 16, 2026 | $24.92 | $25.01 | $24.86 | $25.01 | +$0.35 | +1.40% | 270 | $24.91 | $24.86 $25.01 |
| Sep 15, 2026 | $24.79 | $24.94 | $24.67 | $24.67 | $-0.22 | -0.86% | 1,286 | $24.89 | $24.67 $24.94 |
| Sep 14, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | $-0.58 | -2.29% | 274 | $25.00 | $24.88 $24.88 |
| Sep 11, 2026 | $25.19 | $25.46 | $25.19 | $25.46 | +$0.65 | +2.64% | 136 | $25.23 | $25.19 $25.46 |
| Sep 10, 2026 | $24.89 | $24.89 | $24.81 | $24.81 | $-0.17 | -0.69% | 826 | $24.92 | $24.81 $24.89 |
| Sep 9, 2026 | $25.08 | $25.09 | $24.98 | $24.98 | $-1.00 | -3.86% | 1,321 | $25.06 | $24.98 $25.09 |
| Sep 8, 2026 | $25.90 | $26.18 | $25.90 | $25.99 | +$0.09 | +0.35% | 2,732 | $26.07 | $25.90 $26.18 |
| Sep 4, 2026 | $25.78 | $26.13 | $25.78 | $25.90 | +$0.34 | +1.33% | 9,136 | $25.94 | $25.78 $26.13 |
| Sep 3, 2026 | $25.50 | $25.65 | $25.50 | $25.56 | +$0.30 | +1.20% | 4,981 | $25.62 | $25.50 $25.65 |
| Sep 2, 2026 | $25.10 | $25.26 | $25.04 | $25.26 | +$0.10 | +0.41% | 9,034 | $25.15 | $25.04 $25.26 |
| Sep 1, 2026 | $25.05 | $25.15 | $25.05 | $25.15 | +$0.02 | +0.06% | 1,161 | $25.12 | $25.05 $25.15 |
| Aug 31, 2026 | $25.17 | $25.18 | $25.14 | $25.14 | +$0.05 | +0.18% | 666 | $25.16 | $25.14 $25.18 |
| Aug 28, 2026 | $25.24 | $25.34 | $24.95 | $25.09 | $-0.26 | -1.02% | 3,086 | $25.16 | $24.95 $25.34 |
| Aug 27, 2026 | $25.42 | $25.42 | $25.35 | $25.35 | +$0.34 | +1.36% | 1,658 | $25.36 | $25.35 $25.42 |
| Aug 26, 2026 | $25.20 | $25.23 | $25.01 | $25.01 | $-0.35 | -1.38% | 3,402 | $25.15 | $25.01 $25.23 |