GraniteShares 2x Long QCOM Daily ETF

QCML
🏛️ usa →
21.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.98 22.14 21.60 21.84 0.0M
2025-09-25 22.46 22.54 21.54 21.95 0.1M
2025-09-24 21.87 23.23 21.77 22.99 0.0M
2025-09-23 22.04 22.28 21.70 21.95 0.1M
2025-09-22 21.20 22.15 21.11 22.03 0.0M
2025-09-19 21.92 22.00 21.17 21.29 0.0M
2025-09-18 21.35 21.78 21.17 21.63 0.1M
2025-09-17 20.77 21.17 20.44 20.89 0.1M
2025-09-16 20.10 20.84 20.04 20.66 0.1M
2025-09-15 19.95 20.26 19.69 19.89 0.0M
2025-09-12 19.95 20.16 19.54 20.10 0.0M
2025-09-11 19.37 20.15 19.22 19.92 0.1M
2025-09-10 19.35 19.44 18.85 19.39 0.0M
2025-09-09 19.80 20.02 19.12 19.33 0.0M
2025-09-08 19.66 19.73 19.20 19.69 0.0M
2025-09-05 19.76 20.48 19.54 19.58 0.1M
2025-09-04 18.70 19.64 18.55 19.61 0.0M
2025-09-03 19.07 19.07 18.51 18.81 0.0M
2025-09-02 18.68 19.19 18.38 19.18 0.0M
2025-08-29 19.50 19.85 19.44 19.62 0.0M
2025-08-28 19.58 19.80 19.36 19.71 0.0M
2025-08-27 19.00 19.48 19.00 19.48 0.0M
2025-08-26 18.90 19.50 18.90 19.33 0.1M
2025-08-25 18.60 18.71 18.42 18.69 0.0M
2025-08-22 18.33 19.43 18.33 19.04 0.0M
2025-08-21 18.35 18.35 17.88 18.13 0.0M
2025-08-20 18.66 18.73 18.05 18.51 0.0M
2025-08-19 19.30 19.36 18.63 18.65 0.1M
2025-08-18 18.96 19.50 18.92 19.32 0.1M
2025-08-15 19.05 19.39 18.84 19.08 0.1M
2025-08-14 18.39 19.27 18.37 19.17 0.1M
2025-08-13 18.20 18.90 18.12 18.77 0.1M
2025-08-12 17.08 18.12 16.95 18.10 0.1M
2025-08-11 16.98 17.47 16.77 16.79 0.1M
2025-08-08 16.64 16.78 16.60 16.72 0.0M
2025-08-07 16.82 16.82 16.15 16.34 0.0M
2025-08-06 16.50 16.50 16.00 16.35 0.0M
2025-08-05 16.94 16.95 16.35 16.54 0.0M
2025-08-04 17.00 17.44 16.67 16.72 0.1M
2025-08-01 16.50 17.10 16.27 16.88 0.1M
2025-07-31 17.86 19.20 16.31 16.98 0.4M
2025-07-30 20.62 20.62 19.59 19.61 0.3M
2025-07-29 20.35 20.75 20.15 20.37 0.1M
2025-07-28 19.79 20.34 19.79 20.13 0.0M
2025-07-25 19.61 19.61 19.33 19.49 0.0M
2025-07-24 19.38 19.63 19.15 19.63 0.0M
2025-07-23 19.46 19.83 19.24 19.83 0.0M
2025-07-22 19.59 19.60 19.00 19.44 0.0M
2025-07-21 18.80 19.83 18.80 19.67 0.0M
2025-07-18 18.21 18.80 18.19 18.64 0.0M
2025-07-17 18.07 18.33 18.05 18.16 0.0M
2025-07-16 18.47 18.55 18.05 18.48 0.0M
2025-07-15 19.00 19.05 18.54 18.59 0.0M
2025-07-14 19.00 19.00 18.39 18.54 0.0M
2025-07-11 19.35 19.59 19.32 19.40 0.0M
2025-07-10 19.67 20.05 19.51 19.74 0.0M
2025-07-09 19.91 20.33 19.58 19.94 0.0M
2025-07-08 19.87 20.38 19.67 19.90 0.0M
2025-07-07 20.00 20.02 19.50 19.59 0.0M
2025-07-03 20.86 21.00 20.55 20.60 0.0M
2025-07-02 20.16 20.74 19.90 20.69 0.0M
2025-07-01 19.63 20.45 19.55 19.90 0.0M
2025-06-30 19.61 20.00 19.59 19.80 0.0M
2025-06-27 19.65 20.30 19.53 19.84 0.0M
2025-06-26 19.25 19.66 19.12 19.64 0.0M
2025-06-25 19.00 19.24 18.73 19.16 0.0M
2025-06-24 18.88 19.12 18.70 19.08 0.0M
2025-06-23 18.09 18.49 17.69 18.41 0.0M
2025-06-20 18.91 18.91 17.82 18.06 0.0M
2025-06-18 18.83 19.12 18.48 18.55 0.0M
2025-06-17 19.25 19.49 18.76 18.84 0.0M
2025-06-16 19.40 19.70 19.10 19.39 0.0M
2025-06-13 19.20 19.38 18.81 18.98 0.0M
2025-06-12 19.86 19.99 19.67 19.99 0.0M
2025-06-11 20.22 20.71 19.80 20.03 0.1M
2025-06-10 19.30 20.04 19.07 19.97 0.1M
2025-06-09 18.20 19.24 18.20 19.11 0.1M
2025-06-06 17.81 17.90 17.64 17.64 0.0M
2025-06-05 17.26 17.79 17.20 17.21 0.0M
2025-06-04 17.53 17.55 17.27 17.43 0.0M
2025-06-03 16.93 17.45 16.86 17.40 0.0M
2025-06-02 16.42 16.90 16.42 16.90 0.0M
2025-05-30 16.83 16.87 16.15 16.55 0.0M
2025-05-29 17.49 17.53 17.08 17.22 0.0M
2025-05-28 17.26 17.35 17.09 17.11 0.0M
2025-05-27 16.92 17.45 16.83 17.33 0.0M
2025-05-23 15.98 16.81 15.83 16.55 0.0M
2025-05-22 17.58 17.90 17.11 17.11 0.0M
2025-05-21 18.53 19.12 18.00 18.07 0.0M
2025-05-20 18.24 18.59 18.19 18.59 0.0M
2025-05-19 18.00 18.62 17.80 18.62 0.0M
2025-05-16 18.20 18.40 18.15 18.40 0.0M
2025-05-15 17.96 18.40 17.93 18.40 0.0M
2025-05-14 18.04 18.50 17.80 18.50 0.0M
2025-05-13 18.40 18.47 17.97 18.13 0.0M
2025-05-12 18.52 18.52 17.69 18.31 0.0M
2025-05-09 16.81 16.90 16.58 16.66 0.0M
2025-05-08 16.67 17.14 16.41 16.62 0.0M
2025-05-07 15.76 16.51 15.75 16.48 0.0M
2025-05-06 15.10 15.57 14.99 15.49 0.0M
2025-05-05 15.28 15.64 15.26 15.40 0.0M
2025-05-02 14.98 15.80 14.98 15.46 0.1M
2025-05-01 15.27 15.28 14.44 14.53 0.4M
2025-04-30 16.91 17.70 16.90 17.66 0.1M
2025-04-29 17.30 17.60 17.09 17.26 0.0M
2025-04-28 17.71 17.76 17.04 17.51 0.0M
2025-04-25 17.38 17.74 17.37 17.70 0.0M
2025-04-24 16.35 17.52 16.35 17.39 0.0M
2025-04-23 16.25 16.56 15.90 15.90 0.0M
2025-04-22 15.10 15.49 15.10 15.47 0.0M
2025-04-21 14.71 14.97 14.40 14.97 0.0M
2025-04-17 14.91 15.34 14.88 15.02 0.0M
2025-04-16 14.56 15.04 14.17 14.87 0.0M
2025-04-15 15.78 15.90 15.47 15.51 0.0M
2025-04-14 16.43 16.43 15.18 15.61 0.0M
2025-04-11 14.60 15.78 14.60 15.61 0.0M
2025-04-10 15.46 15.46 13.89 14.63 0.0M
2025-04-09 13.14 16.95 13.14 16.77 0.0M
2025-04-08 14.38 15.07 12.86 12.86 0.0M
2025-04-07 12.59 15.33 12.18 13.93 0.0M
2025-04-04 15.16 15.16 13.49 13.49 0.0M
2025-04-03 18.33 18.33 16.26 16.31 0.0M
2025-04-02 19.86 20.14 19.86 20.14 0.0M
2025-04-01 19.60 19.91 19.32 19.86 0.0M
2025-03-31 20.03 20.03 20.03 20.03 0.0M
2025-03-28 20.13 20.13 19.52 19.79 0.0M
2025-03-27 20.95 21.44 20.95 21.23 0.0M
2025-03-26 21.35 21.36 21.00 21.36 0.0M
2025-03-25 21.74 22.00 21.74 21.79 0.0M
2025-03-24 21.78 21.99 21.74 21.78 0.0M
2025-03-21 20.05 20.99 20.05 20.96 0.0M
2025-03-20 21.30 21.46 21.14 21.27 0.0M
2025-03-19 20.92 21.77 20.92 21.37 0.0M
2025-03-18 21.55 21.69 20.85 20.85 0.0M
2025-03-17 21.28 21.28 21.28 21.28 0.0M
2025-03-14 20.41 20.92 20.41 20.92 0.0M
2025-03-13 20.04 20.48 19.74 19.74 0.0M
2025-03-12 20.55 20.55 19.85 19.97 0.0M
2025-03-11 20.46 20.46 19.72 20.03 0.0M
2025-03-10 21.48 21.48 19.94 20.57 0.0M
2025-03-07 21.19 22.25 21.19 22.25 0.0M
2025-03-06 20.96 21.13 20.90 20.91 0.0M
2025-03-05 20.47 21.35 20.47 21.35 0.0M
2025-03-04 20.11 20.60 19.71 20.30 0.0M
2025-03-03 21.21 21.69 20.01 20.10 0.0M
2025-02-28 20.35 21.08 20.35 21.08 0.0M
2025-02-27 22.50 22.50 20.35 20.35 0.0M
2025-02-26 22.80 22.80 22.28 22.50 0.0M
2025-02-25 22.38 22.78 22.03 22.25 0.0M
2025-02-24 23.63 23.64 22.22 22.22 0.0M
2025-02-21 26.10 26.10 23.46 23.46 0.0M
2025-02-20 26.57 26.57 25.73 25.94 0.0M
2025-02-19 26.18 26.68 26.13 26.42 0.0M
2025-02-18 25.74 25.96 25.39 25.96 0.0M
2025-02-14 25.50 25.61 25.25 25.54 0.0M
2025-02-13 25.56 25.56 25.56 25.56 0.0M