Dark

SMCL
GraniteShares 2x Long SMCI Daily ETF
stock NASDAQ ETF

At Close

May 8, 2026 3:07:53 PM EDT

72.32USD+6.353%(+4.32)161,298

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 5, 2026 9:02:30 AM EDT

50.02USD0.000%(+50.02)0

After-hours

May 5, 2026 4:57:30 PM EDT

65.00USD+34.799%(+16.78)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	66.0600	75.0000	61.7400	73.9500	+10.716%	164,582	0.000%
2026-05-07	69.4000	75.0900	64.3300	66.7927	-6.387%	318,202	+10.716%
2026-05-06	59.7500	71.6454	59.7200	71.3500	+48.230%	417,635	+3.644%
2026-05-05	49.2100	49.2100	46.6800	48.1348	-0.321%	239,173	+53.631%
2026-05-04	46.4200	50.2000	46.4200	48.2900	+5.829%	184,998	+53.137%
2026-05-01	47.8600	49.6900	44.8900	45.6300	-2.082%	514,440	+62.064%
2026-04-30	45.2000	47.1000	43.3000	46.6000	+7.870%	712,360	+58.691%
2026-04-29	45.8000	45.8000	40.2420	43.2000	-6.494%	1,181,753	+71.181%
2026-04-28	45.6000	47.7800	43.9000	46.2000	-4.545%	879,444	+60.065%
2026-04-27	52.0000	54.4000	47.0000	48.4000	-8.333%	1,482,279	+52.789%
2026-04-24	48.0000	54.4000	47.0020	52.8000	+17.333%	1,398,783	+40.057%
2026-04-23	44.2000	48.4020	42.7560	45.0000	-16.974%	1,894,870	+64.333%
2026-04-22	53.4000	55.3000	53.0000	54.2000	+5.447%	1,176,272	+36.439%
2026-04-21	54.4000	57.2000	51.4000	51.4000	-3.019%	1,541,159	+43.872%
2026-04-20	50.6000	53.4000	49.1000	53.0000	+1.533%	1,085,492	+39.528%
2026-04-17	54.0000	54.2020	50.9000	52.2000	+0.772%	960,900	+41.667%
2026-04-16	49.0000	53.0000	45.6000	51.8000	+8.368%	1,504,317	+42.761%
2026-04-15	49.6000	50.2000	46.7500	47.8000	+0.210%	1,511,681	+54.707%
2026-04-14	47.0000	49.7000	45.3000	47.7000	+9.908%	1,712,350	+55.031%
2026-04-13	40.6000	43.6000	38.6040	43.4000	+4.831%	1,495,594	+70.392%
2026-04-10	36.6000	42.2000	36.4000	41.4000	+18.286%	2,084,991	+78.623%
2026-04-09	35.8000	37.3000	34.8000	35.0000	-2.235%	1,532,322	+111.286%
2026-04-08	37.4000	38.2000	34.2000	35.8000	+6.548%	1,137,048	+106.564%
2026-04-07	31.4000	33.6000	31.0880	33.6000	+5.329%	838,947	+120.089%
2026-04-06	35.2000	36.2000	31.8000	31.9000	-9.887%	711,418	+131.818%
2026-04-02	31.8000	35.8000	31.5000	35.4000	+5.988%	673,489	+108.898%
2026-04-01	34.6000	36.0000	33.0000	33.4000	-2.907%	1,144,461	+121.407%
2026-03-31	30.4000	34.4000	30.4000	34.4000	+17.007%	741,154	+114.971%
2026-03-30	32.6000	33.0000	28.4020	29.4000	-8.125%	833,886	+151.531%
2026-03-27	33.0000	33.0000	30.4960	32.0000	-3.030%	988,101	+131.094%
2026-03-26	36.6000	37.9000	32.0000	33.0000	-15.385%	1,044,831	+124.091%
2026-03-25	34.8000	39.4000	34.4000	39.0000	+16.071%	1,299,657	+89.615%
2026-03-24	30.8000	34.6000	29.8020	33.6000	+5.660%	1,365,886	+120.089%
2026-03-23	27.8000	33.2000	25.8020	31.8000	+11.189%	2,208,549	+132.547%
2026-03-20	39.2000	43.0000	27.6020	28.6000	-66.744%	2,948,357	+158.566%
2026-03-19	82.0000	86.3800	80.7000	86.0000	+2.483%	355,651	-14.012%
2026-03-18	89.2000	91.4000	83.7000	83.9160	-7.377%	285,904	-11.876%
2026-03-17	93.2000	98.0000	90.3000	90.6000	-1.948%	322,872	-18.377%
2026-03-16	90.7000	95.6000	87.4420	92.4000	+6.930%	326,378	-19.968%
2026-03-13	88.2000	89.0020	83.6000	86.4120	-1.385%	184,191	-14.422%
2026-03-12	91.6000	92.8000	86.9000	87.6260	-5.371%	201,657	-15.607%
2026-03-11	96.8000	100.0000	91.6000	92.6000	-0.216%	250,695	-20.140%
2026-03-10	93.2000	96.3000	91.6000	92.8000	-1.277%	225,539	-20.313%
2026-03-09	86.6000	95.0000	81.8000	94.0000	+4.444%	450,123	-21.330%
2026-03-06	91.2000	96.6020	89.1980	90.0000	-6.250%	374,823	-17.833%
2026-03-05	96.8000	103.6000	91.2000	96.0000	-2.240%	259,402	-22.969%
2026-03-04	89.0000	100.2000	88.4000	98.2000	+12.615%	233,890	-24.695%
2026-03-03	88.2000	91.2000	81.6020	87.2000	-7.431%	228,279	-15.195%
2026-03-02	88.8000	95.0000	86.6000	94.2000	-3.681%	216,833	-21.497%
2026-02-27	94.5000	101.5000	91.7000	97.8000	+0.411%	261,462	-24.387%
2026-02-26	103.6000	104.4500	90.2000	97.4000	-7.765%	237,961	-24.076%
2026-02-25	93.2000	106.9500	93.0000	105.6000	+15.789%	183,642	-29.972%
2026-02-24	90.8000	92.4000	86.2380	91.2000	+2.472%	78,096	-18.914%
2026-02-23	95.3000	97.2000	88.0000	89.0000	-10.101%	109,347	-16.910%
2026-02-20	94.2000	102.4000	94.0000	99.0000	+1.020%	159,271	-25.303%
2026-02-19	92.8000	98.1000	91.4000	98.0000	+16.114%	369,479	-24.541%
2026-02-18	87.0000	88.2000	82.2000	84.4000	-2.765%	143,687	-12.382%
2026-02-17	87.8000	90.1860	83.6000	86.8000	-2.908%	170,951	-14.804%
2026-02-13	89.8000	93.2000	87.6020	89.4000	+0.676%	136,686	-17.282%
2026-02-12	99.4000	100.3000	88.8000	88.8000	-10.303%	197,930	-16.723%
2026-02-11	110.6000	110.6000	96.3000	99.0000	-7.649%	216,026	-25.303%
2026-02-10	111.1000	113.8020	105.1000	107.2000	-1.289%	219,258	-31.017%
2026-02-09	106.4000	110.8000	102.6000	108.6000	-4.737%	313,170	-31.906%
2026-02-06	99.2000	116.0000	95.2000	114.0000	+22.581%	531,188	-35.132%
2026-02-05	108.0000	110.6000	83.4000	93.0000	-17.407%	730,403	-20.484%
2026-02-04	106.8000	119.6000	100.6000	112.6000	+26.517%	885,217	-34.325%
2026-02-03	90.2000	91.4000	82.3940	89.0000	+0.451%	546,773	-16.910%
2026-02-02	84.0000	95.9000	83.5000	88.6000	+3.747%	340,051	-16.535%
2026-01-30	91.4000	92.8740	84.0000	85.4000	-6.972%	271,501	-13.407%
2026-01-29	95.8000	95.8000	85.4000	91.8000	-6.897%	479,997	-19.444%
2026-01-28	101.2000	105.7000	97.0920	98.6000	0.000%	507,577	-25.000%
2026-01-27	96.4000	99.1000	90.5000	98.6000	+2.495%	321,721	-25.000%
2026-01-26	100.4000	100.8000	95.2280	96.2000	-5.686%	333,481	-23.129%
2026-01-23	113.6000	114.6000	99.5000	102.0000	-4.673%	433,445	-27.500%
2026-01-22	111.0000	113.8000	106.6000	107.0000	+0.943%	444,379	-30.888%
2026-01-21	102.0000	108.6000	97.7000	106.0000	+5.159%	321,081	-30.236%
2026-01-20	99.3000	102.7000	93.0000	100.8000	-7.692%	418,087	-26.637%
2026-01-16	91.4000	110.9000	90.6000	109.2000	+21.604%	714,534	-32.280%
2026-01-15	85.6000	92.1520	84.7740	89.8000	+8.193%	307,292	-17.650%
2026-01-14	83.0000	85.8000	80.0000	83.0000	-2.582%	217,978	-10.904%
2026-01-13	93.0000	93.0000	80.0000	85.2000	-10.127%	341,434	-13.204%
2026-01-12	93.6000	97.2000	92.4000	94.8000	+0.211%	211,206	-21.994%
2026-01-09	93.8000	100.3020	91.1940	94.6000	+1.285%	222,062	-21.829%
2026-01-08	94.4000	94.4000	89.2000	93.4000	-1.059%	229,302	-20.824%
2026-01-07	98.4000	98.4000	92.8000	94.4000	-3.279%	190,033	-21.663%
2026-01-06	98.2000	98.2000	90.8000	97.6000	+2.954%	336,616	-24.232%
2026-01-05	105.0000	107.4000	94.2120	94.8000	-5.765%	458,482	-21.994%
2026-01-02	94.4000	103.4000	94.4000	100.6000	+11.283%	292,394	-26.491%
2025-12-31	93.2000	94.2000	89.0000	90.4000	-2.796%	183,005	-18.197%
2025-12-30	97.4000	97.4000	93.0000	93.0000	-2.923%	247,663	-20.484%
2025-12-29	95.8000	102.6000	94.8040	95.8000	-3.427%	180,942	-22.808%
2025-12-26	99.4000	100.6000	96.3000	99.2000	0.000%	100,758	-25.454%
2025-12-24	99.6000	100.6000	97.6060	99.2000	-1.587%	75,284	-25.454%
2025-12-23	102.0000	102.8000	97.4000	100.8000	-1.946%	126,662	-26.637%
2025-12-22	103.8000	106.8000	101.4480	102.8000	-0.388%	143,370	-28.064%
2025-12-19	94.0000	104.0000	93.6000	103.2000	+11.447%	103,260	-28.343%
2025-12-18	100.8000	102.0000	90.6020	92.6000	-3.183%	76,969	-20.140%
2025-12-17	106.8000	109.4000	95.5000	95.6440	-11.112%	108,249	-22.682%
2025-12-16	105.6000	109.3000	103.2000	107.6000	+1.509%	52,016	-31.273%
2025-12-15	116.0000	116.2000	105.0700	106.0000	-6.360%	85,170	-30.236%
2025-12-12	123.7000	129.2000	112.6000	113.2000	-9.873%	80,969	-34.673%
2025-12-11	126.0000	126.2000	117.0000	125.6000	-4.992%	95,413	-41.123%
2025-12-10	132.9000	133.8000	126.9000	132.2000	-0.900%	76,054	-44.062%
2025-12-09	136.4000	136.8000	129.9000	133.4000	-2.056%	64,202	-44.565%
2025-12-08	133.8000	139.7000	131.2000	136.2000	+3.811%	112,195	-45.705%
2025-12-05	124.9000	131.7300	121.9000	131.2000	+2.340%	94,758	-43.636%
2025-12-04	122.4000	129.1800	119.5240	128.2000	+3.554%	79,104	-42.317%
2025-12-03	119.4000	124.0000	116.8000	123.8000	+4.384%	66,072	-40.267%
2025-12-02	123.8000	128.8000	118.5000	118.6000	-2.946%	90,410	-37.648%
2025-12-01	121.4000	126.1400	116.0540	122.2000	-2.552%	71,672	-39.484%
2025-11-28	120.8000	125.7000	118.7300	125.4000	+5.734%	37,090	-41.029%
2025-11-26	120.6000	122.7000	115.8000	118.6000	+1.890%	74,187	-37.648%
2025-11-25	114.2000	117.3940	106.9980	116.4000	-5.057%	83,534	-36.469%
2025-11-24	116.0000	124.0000	113.2000	122.6000	+6.794%	105,384	-39.682%
2025-11-21	114.2000	117.2000	106.6000	114.8000	+3.610%	141,495	-35.584%
2025-11-20	140.8000	140.8000	110.0000	110.8000	-12.618%	154,056	-33.258%
2025-11-19	133.6000	136.5300	122.8980	126.8000	-6.902%	134,686	-41.680%
2025-11-18	132.0000	142.8000	126.0740	136.2000	+4.448%	76,919	-45.705%
2025-11-17	142.8000	143.8000	126.2000	130.4000	-12.834%	70,820	-43.290%
2025-11-14	131.8000	156.5000	127.9000	149.6000	+7.317%	114,500	-50.568%
2025-11-13	162.2000	162.2000	136.8000	139.4000	-14.896%	100,091	-46.951%
2025-11-12	175.2000	176.6000	160.7000	163.8000	-4.767%	76,153	-54.853%
2025-11-11	182.4000	182.4000	169.6580	172.0000	-6.826%	64,589	-57.006%
2025-11-10	196.4000	197.2000	182.2000	184.6000	+1.652%	88,829	-59.940%
2025-11-07	181.4000	183.8000	166.2000	181.6000	-2.940%	86,542	-59.279%
2025-11-06	207.2000	210.6000	186.2020	187.1000	-8.104%	94,306	-60.476%
2025-11-05	236.6000	251.2000	203.4000	203.6000	-23.228%	155,464	-63.679%
2025-11-04	277.2000	287.2000	264.4000	265.2000	-12.533%	91,730	-72.115%
2025-11-03	328.8000	330.8000	301.2000	303.2000	-4.714%	51,626	-75.610%
2025-10-31	312.6000	330.8000	305.0000	318.2000	+5.714%	62,567	-76.760%
2025-10-30	320.0000	324.8000	300.1000	301.0000	-8.788%	39,681	-75.432%
2025-10-29	344.6000	346.8000	315.6000	330.0000	+1.165%	88,746	-77.591%
2025-10-28	316.0000	346.1000	314.6040	326.2000	+2.967%	72,294	-77.330%
2025-10-27	297.0000	317.2000	296.6000	316.8000	+13.548%	74,304	-76.657%
2025-10-24	286.2000	294.4000	278.6020	279.0000	+1.307%	63,219	-73.495%
2025-10-23	322.6000	322.6000	270.0000	275.4000	-17.562%	150,381	-73.148%
2025-10-22	360.6000	360.6000	301.9400	334.0680	-8.475%	70,714	-77.864%
2025-10-21	369.0000	372.8000	353.5340	365.0000	-0.869%	40,603	-79.740%
2025-10-20	368.2000	388.2000	363.2000	368.2000	+10.770%	70,510	-79.916%
2025-10-17	343.2000	351.4000	325.8000	332.4000	-6.366%	53,130	-77.753%
2025-10-16	357.6000	386.6000	348.0860	355.0000	-0.560%	79,659	-79.169%
2025-10-15	364.0000	371.2000	344.0000	357.0000	+3.120%	42,155	-79.286%
2025-10-14	360.0000	374.5400	345.1000	346.2000	-6.179%	73,157	-78.640%
2025-10-13	370.0000	380.2020	360.0000	369.0000	+7.205%	50,377	-79.959%
2025-10-10	420.8000	425.4660	340.0000	344.2000	-17.852%	118,074	-78.515%
2025-10-09	414.2000	431.0000	409.0000	419.0000	-2.467%	119,321	-82.351%
2025-10-08	382.4000	430.0000	373.4000	429.6000	+12.815%	96,326	-82.786%
2025-10-07	397.4000	413.2000	360.6480	380.8000	+1.655%	105,523	-80.580%
2025-10-06	366.2000	394.0000	366.2000	374.6000	+10.241%	109,425	-80.259%
2025-10-03	350.8000	360.4000	324.8060	339.8000	-2.356%	85,047	-78.237%
2025-10-02	346.6000	353.0000	329.2000	348.0000	+0.462%	114,820	-78.750%
2025-10-01	287.6000	347.7920	285.6000	346.4000	+18.468%	120,102	-78.652%
2025-09-30	272.8000	295.4000	272.6000	292.4000	+6.560%	80,978	-74.709%
2025-09-29	274.0000	286.2000	269.6000	274.4000	+2.235%	57,095	-73.050%
2025-09-26	266.0000	269.6000	251.4000	268.4000	-1.757%	82,203	-72.448%
2025-09-25	258.4000	284.6000	249.6000	273.2000	-0.146%	84,969	-72.932%
2025-09-24	286.0000	296.6000	273.0000	273.6000	-3.322%	79,460	-72.971%
2025-09-23	288.0000	291.4000	269.8000	283.0000	+0.355%	100,488	-73.869%
2025-09-22	264.2000	301.2000	262.1000	282.0000	+4.755%	154,771	-73.777%
2025-09-19	272.6000	278.0000	265.6000	269.2000	-0.811%	77,190	-72.530%
2025-09-18	266.0000	276.2000	255.8000	271.4000	+4.385%	100,940	-72.752%
2025-09-17	256.0000	265.6240	246.2000	260.0000	+0.077%	96,218	-71.558%
2025-09-16	267.2000	270.8000	255.6000	259.8000	-2.404%	54,448	-71.536%
2025-09-15	263.0000	270.4000	252.5940	266.2000	+1.836%	63,783	-72.220%
2025-09-12	280.2000	284.0000	258.1000	261.4000	+4.226%	105,584	-71.710%
2025-09-11	253.4000	256.0000	245.0000	250.8000	+0.160%	85,262	-70.514%
2025-09-10	253.4000	268.4000	243.9000	250.4000	+4.420%	147,111	-70.467%
2025-09-09	212.0000	240.2000	210.9000	239.8000	+14.627%	96,845	-69.162%
2025-09-08	218.4000	220.6000	208.1820	209.2000	-2.152%	60,704	-64.651%
2025-09-05	220.4000	221.2000	206.6000	213.8000	-1.565%	57,033	-65.412%
2025-09-04	213.2000	218.1000	207.6000	217.2000	+2.938%	42,362	-65.953%
2025-09-03	220.0000	220.6000	207.6000	211.0000	-3.565%	48,080	-64.953%
2025-09-02	209.4000	218.8000	206.6000	218.8000	-3.697%	63,405	-66.202%
2025-08-29	241.2000	241.8000	226.1000	227.2000	-11.181%	89,664	-67.452%
2025-08-28	266.0000	272.0000	255.4000	255.8000	-3.690%	86,742	-71.091%
2025-08-27	259.6000	268.4000	255.2020	265.6000	+1.685%	51,783	-72.157%
2025-08-26	258.0000	261.3900	252.6000	261.2000	+1.240%	33,022	-71.688%
2025-08-25	252.0000	267.6040	249.0000	258.0000	+0.781%	64,371	-71.337%
2025-08-22	232.0000	258.0000	231.0000	256.0000	+7.023%	71,638	-71.113%
2025-08-21	242.2000	246.0000	233.4000	239.2000	-1.397%	51,422	-69.084%
2025-08-20	250.8000	252.2000	227.6900	242.5880	-3.042%	73,859	-69.516%
2025-08-19	281.4000	281.6000	249.3000	250.2000	-11.277%	68,596	-70.444%
2025-08-18	275.4000	291.6000	274.5000	282.0000	+1.805%	47,654	-73.777%
2025-08-15	275.0000	278.8000	262.0000	277.0000	-0.646%	59,725	-73.303%
2025-08-14	276.6000	280.7980	268.7060	278.8000	-2.654%	69,697	-73.476%
2025-08-13	290.4000	293.2000	280.0080	286.4000	-1.581%	59,725	-74.179%
2025-08-12	281.4000	292.8000	271.3000	291.0000	+5.282%	94,318	-74.588%
2025-08-11	274.6000	291.2000	274.0000	276.4000	+2.751%	70,421	-73.245%
2025-08-08	299.0000	304.0000	268.4680	269.0000	-8.999%	90,099	-72.509%
2025-08-07	303.0000	323.4000	295.4000	295.6000	-1.005%	115,703	-74.983%
2025-08-06	307.4000	319.7720	266.2300	298.6000	-36.710%	251,239	-75.234%
2025-08-05	495.0000	505.0000	462.3080	471.8000	-3.240%	89,678	-84.326%
2025-08-04	484.2000	502.1000	477.6000	487.6000	+5.862%	34,387	-84.834%
2025-08-01	467.2000	483.6000	435.6280	460.6000	-8.393%	50,406	-83.945%
2025-07-31	556.0000	561.0000	492.9200	502.8000	-5.772%	52,415	-85.292%
2025-07-30	511.6000	559.4000	505.4000	533.6000	+7.020%	80,965	-86.141%
2025-07-29	517.4000	546.8000	489.8000	498.6000	-4.702%	70,647	-85.168%
2025-07-28	454.2000	523.5980	450.0000	523.2000	+20.442%	70,108	-85.866%
2025-07-25	398.2000	434.6000	390.6000	434.4000	+6.995%	42,507	-82.977%
2025-07-24	396.0000	417.4000	387.9000	406.0000	+3.046%	34,493	-81.786%
2025-07-23	380.0000	400.0000	378.4000	394.0000	+7.240%	32,380	-81.231%
2025-07-22	396.2000	396.6000	352.0000	367.4000	-6.371%	35,072	-79.872%
2025-07-21	409.6000	430.0000	390.8000	392.4000	-1.208%	37,157	-81.154%
2025-07-18	421.0000	428.8000	389.2000	397.2000	-4.104%	48,161	-81.382%
2025-07-17	425.4000	434.2000	411.3980	414.2000	-1.568%	67,022	-82.146%
2025-07-16	419.4000	421.2000	392.6000	420.8000	+0.095%	60,494	-82.426%
2025-07-15	401.2000	435.2880	397.4000	420.4000	+13.930%	106,210	-82.410%
2025-07-14	362.0000	382.8000	356.0000	369.0000	+1.653%	42,438	-79.959%
2025-07-11	367.2000	377.6000	360.4000	363.0000	-4.373%	42,007	-79.628%
2025-07-10	387.6000	400.5000	370.4000	379.6000	+1.173%	70,325	-80.519%
2025-07-09	357.8000	378.2000	351.8000	375.2000	+3.589%	63,256	-80.291%
2025-07-08	339.4000	364.4980	338.4000	362.2000	+8.119%	41,651	-79.583%
2025-07-07	351.2000	352.0000	322.0000	335.0000	-5.740%	58,409	-77.925%
2025-07-03	366.0000	371.0000	354.2000	355.4000	-1.003%	31,716	-79.192%
2025-07-02	338.4000	361.8000	336.8000	359.0000	+6.025%	41,528	-79.401%
2025-07-01	355.8000	360.0000	326.0000	338.6000	-7.385%	56,292	-78.160%
2025-06-30	361.2000	387.6000	354.8000	365.6000	+5.726%	61,552	-79.773%
2025-06-27	374.6000	380.9400	334.6000	345.8000	-6.591%	66,171	-78.615%
2025-06-26	340.8000	374.6000	326.0000	370.2000	+11.038%	97,928	-80.024%
2025-06-25	292.4000	337.7920	288.4000	333.4000	+17.147%	146,674	-77.819%
2025-06-24	266.2000	287.8000	262.0000	284.6000	+9.462%	70,069	-74.016%
2025-06-23	296.8000	298.8000	258.7000	260.0000	-19.704%	110,151	-71.558%
2025-06-20	328.4000	335.0000	306.4000	323.8000	+4.049%	51,630	-77.162%
2025-06-18	293.8000	328.2000	289.4000	311.2000	+5.995%	84,195	-76.237%
2025-06-17	295.4000	309.0000	291.6000	293.6000	-2.846%	33,490	-74.813%
2025-06-16	284.4000	311.8000	281.2000	302.2000	+9.731%	74,883	-75.529%
2025-06-13	281.4000	286.4000	263.4000	275.4000	-8.077%	57,284	-73.148%
2025-06-12	289.0000	309.8000	286.0000	299.6000	+0.537%	32,796	-75.317%
2025-06-11	304.2000	316.6000	292.6080	298.0000	+0.880%	52,405	-75.185%
2025-06-10	300.0000	304.0000	286.4000	295.4000	-0.739%	32,070	-74.966%
2025-06-09	286.0000	300.8000	281.4000	297.6000	+7.359%	33,075	-75.151%
2025-06-06	284.0000	288.6000	275.0000	277.2000	+3.279%	30,993	-73.323%
2025-06-05	308.0000	315.7200	262.0000	268.4000	-14.902%	86,932	-72.448%
2025-06-04	312.2000	323.8000	298.4000	315.4000	+4.161%	57,171	-76.554%
2025-06-03	278.0000	312.0000	275.2000	302.8000	+9.710%	69,113	-75.578%
2025-06-02	256.4000	276.6000	256.0000	276.0000	+5.747%	50,934	-73.207%
2025-05-30	271.4000	273.2000	248.4000	261.0000	-5.708%	78,875	-71.667%
2025-05-29	305.6000	315.6000	275.8000	276.8000	-4.155%	80,898	-73.284%
2025-05-28	287.2000	301.8000	275.0000	288.8000	+1.762%	97,771	-74.394%
2025-05-27	281.8000	303.1980	273.6000	283.8000	+7.175%	122,301	-73.943%
2025-05-23	260.8000	269.2000	251.0000	264.8000	-6.166%	92,730	-72.073%
2025-05-22	288.2000	297.2000	280.0000	282.2000	-1.604%	51,904	-73.795%
2025-05-21	313.4000	324.4000	281.0020	286.8000	-5.221%	126,466	-74.215%
2025-05-20	332.0000	332.2000	297.4000	302.6000	-9.293%	103,096	-75.562%
2025-05-19	325.8000	357.4000	323.0000	333.6000	-5.975%	82,048	-77.833%
2025-05-16	344.8000	378.2820	338.1500	354.8000	+10.050%	175,628	-79.157%
2025-05-15	323.8000	345.0000	285.4480	322.4000	-5.065%	172,287	-77.063%
2025-05-14	353.0000	359.5980	314.6700	339.6000	+31.323%	254,748	-78.224%
2025-05-13	206.6000	261.0000	205.2000	258.6000	+32.074%	164,481	-71.404%
2025-05-12	199.8000	213.2000	189.8000	195.8000	+9.385%	69,462	-62.232%
2025-05-09	181.2000	188.4000	170.4000	179.0000	-1.323%	46,208	-58.687%
2025-05-08	190.4000	193.1400	179.6000	181.4000	-2.052%	82,776	-59.234%
2025-05-07	168.0000	190.9540	163.0000	185.2000	-2.731%	108,524	-60.070%
2025-05-06	175.8000	195.4000	175.1000	190.4000	+3.930%	130,705	-61.161%
2025-05-05	192.6000	197.6000	181.8000	183.2000	-8.674%	70,524	-59.634%
2025-05-02	192.8000	205.8000	189.4000	200.6000	+5.136%	62,817	-63.136%
2025-05-01	183.4000	202.0000	172.7000	190.8000	+5.765%	109,185	-61.242%
2025-04-30	144.2000	182.6000	141.2000	180.4000	-23.169%	147,060	-59.008%
2025-04-29	248.2000	252.0000	234.6000	234.8000	-7.120%	70,347	-68.505%
2025-04-28	243.0000	259.6000	237.0000	252.8000	+4.204%	85,135	-70.748%
2025-04-25	235.8000	245.6000	227.1000	242.6000	+3.410%	47,699	-69.518%
2025-04-24	208.6000	242.4000	207.4000	234.6000	+17.417%	87,394	-68.478%
2025-04-23	201.6000	223.0000	196.7760	199.8000	+14.828%	67,988	-62.988%
2025-04-22	168.2000	178.5920	163.2000	174.0000	+7.011%	49,229	-57.500%
2025-04-21	176.4000	178.4000	155.0000	162.6000	-12.298%	40,916	-54.520%
2025-04-17	193.6000	194.0000	173.3780	185.4000	-3.236%	33,314	-60.113%
2025-04-16	190.0000	213.2000	179.2080	191.6000	-9.623%	27,417	-61.404%
2025-04-15	208.4000	224.8000	207.0000	212.0000	+2.119%	19,780	-65.118%
2025-04-14	231.0000	232.4000	206.0000	207.6000	-0.192%	47,249	-64.379%
2025-04-11	219.6000	222.4000	200.6000	208.0000	-3.614%	26,064	-64.447%
2025-04-10	235.6000	240.0000	199.2000	215.8000	-16.162%	37,325	-65.732%
2025-04-09	198.8000	266.2000	193.0000	257.4000	+30.263%	74,264	-71.270%
2025-04-08	241.8000	246.0000	187.2000	197.6000	-7.836%	86,958	-62.576%
2025-04-07	150.0000	226.0000	150.0000	214.4000	+21.404%	132,738	-65.508%
2025-04-04	186.8000	194.3140	148.4260	176.6000	-15.664%	74,633	-58.126%
2025-04-03	206.6000	220.3000	199.1000	209.4000	-15.904%	42,912	-64.685%
2025-04-02	233.8000	262.0000	231.0000	249.0000	+0.242%	26,676	-70.301%
2025-04-01	239.4000	260.2000	233.2000	248.4000	+4.282%	21,073	-70.229%
2025-03-31	215.8000	241.8000	208.8800	238.2000	-0.084%	29,124	-68.955%
2025-03-28	244.0000	263.0000	233.4620	238.4000	-3.168%	33,496	-68.981%
2025-03-27	271.8000	276.8600	245.8000	246.2000	-12.571%	37,375	-69.963%
2025-03-26	336.0000	344.7840	274.0020	281.6000	-17.853%	40,732	-73.739%
2025-03-25	355.8000	389.4000	333.8000	342.8000	-5.147%	40,329	-78.428%
2025-03-24	345.0000	378.5880	327.4020	361.4000	-2.166%	71,718	-79.538%
2025-03-21	320.6000	377.0000	317.4000	369.4000	+15.438%	46,625	-79.981%
2025-03-20	328.2000	346.7200	312.0000	320.0000	-5.605%	22,944	-76.891%
2025-03-19	318.6000	357.6000	308.0000	339.0000	+11.367%	40,079	-78.186%
2025-03-18	359.2000	361.8000	304.2000	304.4000	-18.956%	33,533	-75.706%
2025-03-17	389.4000	397.2000	357.8000	375.6000	-1.521%	24,796	-80.312%
2025-03-14	352.8000	382.1180	350.0000	381.4000	+15.018%	41,545	-80.611%
2025-03-13	384.4000	401.4340	328.0000	331.6000	-15.666%	38,422	-77.699%
2025-03-12	417.4000	438.8000	382.8000	393.2000	+7.608%	48,409	-81.193%
2025-03-11	296.4000	373.8000	296.4000	365.4000	+21.315%	55,776	-79.762%
2025-03-10	314.8000	344.0000	285.8000	301.2000	-7.437%	50,661	-75.448%
2025-03-07	294.2000	328.6000	277.8000	325.4000	+6.689%	32,116	-77.274%
2025-03-06	311.2000	351.4000	282.6000	305.0000	-10.400%	69,976	-75.754%
2025-03-05	348.4000	373.1980	327.6000	340.4000	-0.642%	62,395	-78.276%
2025-03-04	275.8000	367.0000	269.2000	342.6000	+16.769%	88,857	-78.415%
2025-03-03	413.6000	413.6000	285.6000	293.4000	-25.909%	45,844	-74.796%
2025-02-28	371.4000	436.9000	342.4000	396.0000	-7.649%	42,518	-81.326%
2025-02-27	577.4000	601.8220	418.5280	428.8000	-32.001%	53,944	-82.754%
2025-02-26	715.6000	741.9900	607.7000	630.6000	+24.232%	69,079	-88.273%
2025-02-25	626.6000	638.5980	467.4000	507.6000	-25.833%	76,051	-85.431%
2025-02-24	728.4000	793.5960	627.8000	684.4000	-13.433%	46,357	-89.195%
2025-02-21	938.0000	976.5380	764.2000	790.6000	-11.248%	60,247	-90.646%
2025-02-20	826.0000	987.7800	741.6000	890.8000	-3.489%	93,861	-91.698%
2025-02-19	886.0000	1,093.4000	785.2000	923.0000	+15.375%	165,113	-91.988%
2025-02-18	677.0000	807.9980	677.0000	800.0000	+32.714%	81,907	-90.756%
2025-02-14	488.6000	603.4000	488.6000	602.8000	+26.162%	53,806	-87.732%
2025-02-13	406.4000	497.8000	375.6000	477.8000	+12.212%	36,933	-84.523%
2025-02-12	476.8000	500.9000	405.8000	425.8000	+5.815%	53,974	-82.633%
2025-02-11	444.0000	488.0000	397.0000	402.4000	-19.326%	60,097	-81.623%
2025-02-10	401.6000	499.0000	388.6560	498.8000	+35.691%	37,348	-85.174%
2025-02-07	337.2000	379.0000	337.2000	367.6000	+14.660%	19,456	-79.883%
2025-02-06	291.8000	332.8000	288.7000	320.6000	+13.986%	13,409	-76.934%
2025-02-05	272.8000	307.2200	252.8000	281.2620	+15.746%	24,579	-73.708%
2025-02-04	223.0000	246.8000	220.0000	243.0000	+16.206%	10,167	-69.568%
2025-02-03	211.2000	219.4000	190.0000	209.1120	-10.877%	4,849	-64.636%
2025-01-31	239.8000	271.8000	234.0000	234.6320	-0.326%	7,038	-68.483%
2025-01-30	239.0000	239.9800	225.4800	235.4000	+4.437%	2,338	-68.585%
2025-01-29	236.0000	236.0000	222.4380	225.4000	-2.761%	3,228	-67.192%
2025-01-28	254.2000	257.1240	216.6020	231.8000	-5.772%	3,928	-68.097%
2025-01-27	271.2000	302.2000	233.6200	246.0000	-25.319%	7,411	-69.939%
2025-01-24	344.0000	357.6000	326.4000	329.4000	-1.261%	2,128	-77.550%
2025-01-23	327.0000	341.8000	323.6000	333.6080	-3.169%	3,243	-77.833%
2025-01-22	346.4000	365.0600	324.0000	344.5260	+8.322%	4,403	-78.536%
2025-01-21	301.6000	331.4000	294.0000	318.0560	+10.671%	4,468	-76.749%
2025-01-17	307.2000	307.2000	287.0000	287.3880	-2.779%	3,735	-74.268%
2025-01-16	308.4000	325.0000	291.0000	295.6020	+0.819%	4,910	-74.983%
2025-01-15	298.6000	303.4000	284.4000	293.2000	+3.094%	2,417	-74.778%
2025-01-14	314.2000	314.2000	282.8000	284.4000	-3.724%	1,504	-73.998%
2025-01-13	289.2000	296.8000	254.5160	295.4000	-9.442%	3,122	-74.966%
2025-01-10	324.4000	354.3800	315.9220	326.2000	-0.396%	3,516	-77.330%
2025-01-08	358.6000	358.6000	315.2000	327.4980	-10.569%	4,235	-77.420%
2025-01-07	410.6000	412.8000	360.0000	366.2000	-11.716%	4,450	-79.806%
2025-01-06	385.4000	457.4000	383.6000	414.8000	+18.710%	8,607	-82.172%
2025-01-03	293.2000	351.0000	292.8000	349.4240	+21.544%	4,343	-78.837%
2025-01-02	310.9980	312.1120	285.8000	287.4880	-3.141%	2,138	-74.277%
2024-12-31	304.2000	312.2000	288.4000	296.8120	-1.848%	1,672	-75.085%
2024-12-30	310.0000	317.4000	292.9800	302.4000	-7.629%	1,380	-75.546%
2024-12-27	357.4000	357.4000	322.0000	327.3760	-11.250%	2,622	-77.411%
2024-12-26	400.2000	404.0000	368.8740	368.8740	-3.588%	2,947	-79.953%
2024-12-24	340.0000	405.0600	338.9820	382.6000	+11.806%	2,861	-80.672%
2024-12-23	334.2000	345.0000	327.2000	342.2000	+4.866%	2,503	-78.390%
2024-12-20	308.4000	358.3900	308.4000	326.3220	+1.776%	1,905	-77.338%
2024-12-19	367.4000	367.4000	314.1820	320.6280	-6.754%	2,060	-76.936%
2024-12-18	384.6000	391.2000	339.4000	343.8500	-8.437%	3,276	-78.494%
2024-12-17	371.2000	409.7000	371.0000	375.5320	+1.331%	2,833	-80.308%
2024-12-16	326.8000	411.4000	326.0000	370.6000	-17.900%	3,936	-80.046%
2024-12-13	480.8000	480.8000	431.8000	451.4000	-7.619%	9,489	-83.618%
2024-12-12	488.6260	488.6260	488.6260	488.6260	0.000%	6	-84.866%

.dark-mode .PSzvRy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSzvRy{ color: #333333; background-color: white; border: 2px solid #333333; }SMCLGraniteShares 2x Long SMCI Daily ETFstock NASDAQ ETF

SMCL
GraniteShares 2x Long SMCI Daily ETF
stock NASDAQ ETF