Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GraniteShares 2x Long SMCI Daily ETF (NQ:SMCL)

9.160 -0.870 (-8.67%)
Official Closing Price Updated: 4:15 PM EDT, May 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2025 9.630 9.880 9.090 9.160 1,408,377 -0.87(-8.67%)
May 02, 2025 9.640 10.29 9.470 10.03 1,256,333 +0.49(+5.14%)
May 01, 2025 9.170 10.10 8.635 9.540 2,178,224 +0.52(+5.76%)
Apr 30, 2025 7.210 9.130 7.060 9.020 2,938,005 -2.72(-23.17%)
Apr 29, 2025 12.41 12.60 11.73 11.74 1,355,258 -0.90(-7.12%)
Apr 28, 2025 12.15 12.98 11.85 12.64 1,702,407 +0.51(+4.20%)
Apr 25, 2025 11.79 12.28 11.36 12.13 953,989 +0.40(+3.41%)
Apr 24, 2025 10.43 12.12 10.37 11.73 1,741,799 +1.74(+17.42%)
Apr 23, 2025 10.08 11.15 9.839 9.990 1,357,130 +1.29(+14.83%)
Apr 22, 2025 8.410 8.930 8.160 8.700 982,932 +0.57(+7.01%)
Apr 21, 2025 8.820 8.920 7.750 8.130 814,484 -1.14(-12.30%)
Apr 17, 2025 9.680 9.700 8.669 9.270 666,271 -0.31(-3.24%)
Apr 16, 2025 9.500 10.66 8.960 9.580 548,266 -1.02(-9.62%)
Apr 15, 2025 10.42 11.24 10.35 10.60 380,043 +0.22(+2.12%)
Apr 14, 2025 11.55 11.62 10.30 10.38 944,591 -0.02(-0.19%)
Apr 11, 2025 10.98 11.12 10.03 10.40 521,289 -0.39(-3.61%)
Apr 10, 2025 11.78 12.00 9.960 10.79 746,274 -2.08(-16.16%)
Apr 09, 2025 9.940 13.31 9.650 12.87 1,476,810 +2.99(+30.26%)
Apr 08, 2025 12.09 12.30 9.360 9.880 1,728,733 -0.84(-7.84%)
Apr 07, 2025 7.500 11.17 7.500 10.72 2,646,361 +1.89(+21.40%)
Apr 04, 2025 9.340 9.716 7.421 8.830 1,492,667 -1.64(-15.66%)
Apr 03, 2025 10.33 11.02 9.955 10.47 856,255 -1.98(-15.90%)
Apr 02, 2025 11.69 13.10 11.55 12.45 528,327 +0.03(+0.24%)
Apr 01, 2025 11.97 13.01 11.66 12.42 419,239 +0.51(+4.28%)
Mar 31, 2025 10.79 12.09 10.44 11.91 582,361 -0.01(-0.08%)
Mar 28, 2025 12.20 13.15 11.67 11.92 669,921 -0.39(-3.17%)
Mar 27, 2025 13.59 13.84 12.29 12.31 747,165 -1.77(-12.57%)
Mar 26, 2025 16.80 17.24 13.70 14.08 814,259 -3.06(-17.85%)
Mar 25, 2025 17.79 19.47 16.69 17.14 803,965 -0.93(-5.15%)
Mar 24, 2025 17.25 18.93 16.37 18.07 1,431,832 -0.40(-2.17%)
Mar 21, 2025 16.03 18.85 15.87 18.47 932,490 +2.47(+15.44%)
Mar 20, 2025 16.41 17.34 15.60 16.00 457,452 -0.95(-5.60%)
Mar 19, 2025 15.93 17.88 15.40 16.95 795,598 +1.73(+11.37%)
Mar 18, 2025 17.96 18.09 15.21 15.22 660,751 -3.56(-18.96%)
Mar 17, 2025 19.47 19.86 17.89 18.78 490,921 -0.29(-1.52%)
Mar 14, 2025 17.64 19.11 17.50 19.07 830,906 +2.49(+15.02%)
Mar 13, 2025 19.22 20.07 16.40 16.58 767,091 -3.08(-15.67%)
Mar 12, 2025 20.87 21.94 19.14 19.66 963,121 +1.39(+7.61%)
Mar 11, 2025 14.82 18.69 14.82 18.27 1,110,813 +3.21(+21.31%)
Mar 10, 2025 15.74 17.20 14.29 15.06 1,007,430 -1.21(-7.44%)
Mar 07, 2025 14.71 16.43 13.89 16.27 642,325 +1.02(+6.69%)
Mar 06, 2025 15.56 17.57 14.13 15.25 1,395,800 -1.77(-10.40%)
Mar 05, 2025 17.42 18.66 16.38 17.02 1,237,070 -0.11(-0.64%)
Mar 04, 2025 13.79 18.35 13.46 17.13 1,745,981 +2.46(+16.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.