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%
SMCL — GraniteShares 2x Long SMCI Daily ETF
NasdaqGraniteShares 2x Long SMCI Daily ETF
$22.83
+1.41(+6.59%)
- O
- 20.50
- H
- 23.55
- L
- 20.40
- V
- 366K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.83
Period Return-71.77%
Period High$187.00
Period Low$7.52
Avg Daily Volume808.9K
Total Trading Days365
SMCL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.50 | $23.55 | $20.40 | $22.83 | +$1.41 | +6.59% | 366,003 | $22.20 | $20.40 $23.55 |
| Oct 6, 2026 | $21.81 | $22.65 | $21.00 | $21.42 | +$0.30 | +1.43% | 428,654 | $21.62 | $21.00 $22.65 |
| Oct 5, 2026 | $21.47 | $21.98 | $20.77 | $21.12 | $-0.50 | -2.33% | 248,848 | $21.30 | $20.77 $21.98 |
| Oct 2, 2026 | $20.80 | $22.49 | $20.34 | $21.62 | +$1.63 | +8.15% | 538,175 | $21.49 | $20.34 $22.49 |
| Oct 1, 2026 | $19.06 | $20.07 | $18.32 | $19.99 | +$0.78 | +4.06% | 412,712 | $19.16 | $18.32 $20.07 |
| Sep 30, 2026 | $20.25 | $20.70 | $18.65 | $19.21 | +$0.01 | +0.05% | 844,864 | $19.15 | $18.65 $20.70 |
| Sep 29, 2026 | $20.68 | $20.76 | $19.04 | $19.20 | $-0.70 | -3.52% | 564,713 | $19.73 | $19.04 $20.76 |
| Sep 28, 2026 | $20.86 | $21.06 | $19.13 | $19.90 | $-1.47 | -6.88% | 465,193 | $20.04 | $19.13 $21.06 |
| Sep 25, 2026 | $20.21 | $21.82 | $20.21 | $21.37 | +$1.60 | +8.07% | 827,798 | $21.15 | $20.21 $21.82 |
| Sep 24, 2026 | $18.68 | $20.46 | $18.18 | $19.77 | +$0.06 | +0.32% | 783,213 | $19.26 | $18.18 $20.46 |
| Sep 23, 2026 | $20.60 | $20.87 | $19.11 | $19.71 | $-0.13 | -0.64% | 486,329 | $19.98 | $19.11 $20.87 |
| Sep 22, 2026 | $19.61 | $19.97 | $18.78 | $19.84 | +$0.33 | +1.68% | 478,262 | $19.38 | $18.78 $19.97 |
| Sep 21, 2026 | $19.01 | $19.95 | $18.45 | $19.51 | +$1.91 | +10.84% | 781,530 | $19.31 | $18.45 $19.95 |
| Sep 18, 2026 | $18.73 | $18.79 | $16.91 | $17.60 | $-1.18 | -6.28% | 729,212 | $17.51 | $16.91 $18.79 |
| Sep 17, 2026 | $16.87 | $19.36 | $16.67 | $18.78 | +$3.04 | +19.31% | 842,408 | $18.44 | $16.67 $19.36 |
| Sep 16, 2026 | $14.93 | $16.03 | $14.59 | $15.74 | +$0.92 | +6.21% | 478,955 | $15.45 | $14.59 $16.03 |
| Sep 15, 2026 | $15.83 | $16.34 | $14.82 | $14.82 | $-0.93 | -5.90% | 383,509 | $15.42 | $14.82 $16.34 |
| Sep 14, 2026 | $16.42 | $17.05 | $15.43 | $15.75 | $-3.18 | -16.80% | 525,742 | $16.48 | $15.43 $17.05 |
| Sep 11, 2026 | $16.86 | $19.28 | $16.74 | $18.93 | +$2.36 | +14.24% | 707,901 | $18.44 | $16.74 $19.28 |
| Sep 10, 2026 | $17.01 | $18.29 | $16.57 | $16.57 | $-1.43 | -7.94% | 356,134 | $17.37 | $16.57 $18.29 |
| Sep 9, 2026 | $19.08 | $19.20 | $17.95 | $18.00 | $-1.28 | -6.64% | 470,544 | $18.49 | $17.95 $19.20 |
| Sep 8, 2026 | $18.78 | $20.50 | $18.78 | $19.28 | +$0.58 | +3.10% | 433,033 | $19.60 | $18.78 $20.50 |
| Sep 4, 2026 | $17.51 | $19.87 | $17.23 | $18.70 | +$1.53 | +8.93% | 641,789 | $18.67 | $17.23 $19.87 |
| Sep 3, 2026 | $15.99 | $17.43 | $15.30 | $17.17 | +$0.77 | +4.69% | 872,172 | $16.55 | $15.30 $17.43 |
| Sep 2, 2026 | $16.99 | $17.13 | $15.24 | $16.40 | +$0.23 | +1.44% | 1,079,589 | $16.01 | $15.24 $17.13 |
| Sep 1, 2026 | $15.83 | $16.53 | $15.30 | $16.17 | $-0.50 | -3.02% | 392,945 | $16.00 | $15.30 $16.53 |
| Aug 31, 2026 | $16.04 | $16.91 | $15.69 | $16.67 | +$0.14 | +0.87% | 447,458 | $16.35 | $15.69 $16.91 |
| Aug 28, 2026 | $17.33 | $18.20 | $16.35 | $16.53 | $-1.27 | -7.16% | 399,397 | $16.97 | $16.35 $18.20 |
| Aug 27, 2026 | $18.00 | $18.71 | $16.96 | $17.80 | +$0.90 | +5.35% | 798,911 | $17.77 | $16.96 $18.71 |
| Aug 26, 2026 | $17.50 | $17.63 | $16.73 | $16.90 | $-0.95 | -5.34% | 445,525 | $17.24 | $16.73 $17.63 |