GraniteShares 2x Long SMCI Daily ETF

SMCL
🏛️ usa →
13.42
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 13.30 13.48 12.57 13.42 1.6M
2025-09-25 12.92 14.23 12.48 13.66 1.7M
2025-09-24 14.30 14.83 13.65 13.68 1.6M
2025-09-23 14.40 14.57 13.49 14.15 2.0M
2025-09-22 13.21 15.06 13.11 14.10 3.1M
2025-09-19 13.63 13.90 13.28 13.46 1.5M
2025-09-18 13.30 13.81 12.79 13.57 2.0M
2025-09-17 12.80 13.28 12.31 13.00 1.9M
2025-09-16 13.36 13.54 12.78 12.99 1.1M
2025-09-15 13.15 13.52 12.63 13.31 1.3M
2025-09-12 14.01 14.20 12.91 13.07 2.1M
2025-09-11 12.67 12.80 12.25 12.54 1.7M
2025-09-10 12.67 13.42 12.20 12.52 2.9M
2025-09-09 10.60 12.01 10.55 11.99 1.9M
2025-09-08 10.92 11.03 10.41 10.46 1.2M
2025-09-05 11.02 11.06 10.33 10.69 1.1M
2025-09-04 10.66 10.91 10.38 10.86 0.8M
2025-09-03 11.00 11.03 10.38 10.55 1.0M
2025-09-02 10.47 10.94 10.33 10.94 1.3M
2025-08-29 12.06 12.09 11.31 11.36 1.8M
2025-08-28 13.30 13.60 12.77 12.79 1.7M
2025-08-27 12.98 13.42 12.76 13.28 1.0M
2025-08-26 12.90 13.07 12.63 13.06 0.7M
2025-08-25 12.60 13.38 12.45 12.90 1.3M
2025-08-22 11.60 12.90 11.55 12.80 1.4M
2025-08-21 12.11 12.30 11.67 11.96 1.0M
2025-08-20 12.54 12.61 11.38 12.13 1.5M
2025-08-19 14.07 14.08 12.47 12.51 1.4M
2025-08-18 13.77 14.58 13.73 14.10 1.0M
2025-08-15 13.75 13.94 13.10 13.85 1.2M
2025-08-14 13.83 14.04 13.44 13.94 1.4M
2025-08-13 14.52 14.66 14.00 14.32 1.2M
2025-08-12 14.07 14.64 13.57 14.55 1.9M
2025-08-11 13.73 14.56 13.70 13.82 1.4M
2025-08-08 14.95 15.20 13.42 13.45 1.8M
2025-08-07 15.15 16.17 14.77 14.78 2.3M
2025-08-06 15.37 15.99 13.31 14.93 5.0M
2025-08-05 24.75 25.25 23.12 23.59 1.8M
2025-08-04 24.21 25.11 23.88 24.38 0.7M
2025-08-01 23.36 24.18 21.78 23.03 1.0M
2025-07-31 27.80 28.05 24.65 25.14 1.0M
2025-07-30 25.58 27.97 25.27 26.68 1.6M
2025-07-29 25.87 27.34 24.49 24.93 1.4M
2025-07-28 22.71 26.18 22.50 26.16 1.4M
2025-07-25 19.91 21.73 19.53 21.72 0.9M
2025-07-24 19.80 20.87 19.40 20.30 0.7M
2025-07-23 19.00 20.00 18.92 19.70 0.6M
2025-07-22 19.81 19.83 17.60 18.37 0.7M
2025-07-21 20.48 21.50 19.54 19.62 0.7M
2025-07-18 21.05 21.44 19.46 19.86 1.0M
2025-07-17 21.27 21.71 20.57 20.71 1.3M
2025-07-16 20.97 21.06 19.63 21.04 1.2M
2025-07-15 20.06 21.76 19.87 21.02 2.1M
2025-07-14 18.10 19.14 17.80 18.45 0.8M
2025-07-11 18.36 18.88 18.02 18.15 0.8M
2025-07-10 19.38 20.03 18.52 18.98 1.4M
2025-07-09 17.89 18.91 17.59 18.76 1.3M
2025-07-08 16.97 18.23 16.92 18.11 0.8M
2025-07-07 17.56 17.60 16.10 16.75 1.2M
2025-07-03 18.30 18.55 17.71 17.77 0.6M
2025-07-02 16.92 18.09 16.84 17.95 0.8M
2025-07-01 17.79 18.00 16.30 16.93 1.1M
2025-06-30 18.06 19.38 17.74 18.28 1.2M
2025-06-27 18.73 19.05 16.73 17.29 1.3M
2025-06-26 17.04 18.73 16.30 18.51 2.0M
2025-06-25 14.62 16.89 14.42 16.67 2.9M
2025-06-24 13.31 14.39 13.10 14.23 1.4M
2025-06-23 14.84 14.94 12.94 13.00 2.2M
2025-06-20 16.42 16.75 15.32 16.19 1.0M
2025-06-18 14.69 16.41 14.47 15.56 1.7M
2025-06-17 14.77 15.45 14.58 14.68 0.7M
2025-06-16 14.22 15.59 14.06 15.11 1.5M
2025-06-13 14.07 14.32 13.17 13.77 1.1M
2025-06-12 14.45 15.49 14.30 14.98 0.7M
2025-06-11 15.21 15.83 14.63 14.90 1.0M
2025-06-10 15.00 15.20 14.32 14.77 0.6M
2025-06-09 14.30 15.04 14.07 14.88 0.7M
2025-06-06 14.20 14.43 13.75 13.86 0.6M
2025-06-05 15.40 15.79 13.10 13.42 1.7M
2025-06-04 15.61 16.19 14.92 15.77 1.1M
2025-06-03 13.90 15.60 13.76 15.14 1.4M
2025-06-02 12.82 13.83 12.80 13.80 1.0M
2025-05-30 13.57 13.66 12.42 13.05 1.6M
2025-05-29 15.28 15.78 13.79 13.84 1.6M
2025-05-28 14.36 15.09 13.75 14.44 2.0M
2025-05-27 14.09 15.16 13.68 14.19 2.4M
2025-05-23 13.04 13.46 12.55 13.24 1.9M
2025-05-22 14.41 14.86 14.00 14.11 1.0M
2025-05-21 15.67 16.22 14.05 14.34 2.5M
2025-05-20 16.60 16.61 14.87 15.13 2.1M
2025-05-19 16.29 17.87 16.15 16.68 1.6M
2025-05-16 17.24 18.91 16.91 17.74 3.5M
2025-05-15 16.19 17.25 14.27 16.12 3.4M
2025-05-14 17.65 17.98 15.73 16.98 5.1M
2025-05-13 10.33 13.05 10.26 12.93 3.3M
2025-05-12 9.99 10.66 9.49 9.79 1.4M
2025-05-09 9.06 9.42 8.52 8.95 0.9M
2025-05-08 9.52 9.66 8.98 9.07 1.7M
2025-05-07 8.40 9.55 8.15 9.26 2.2M
2025-05-06 8.79 9.77 8.76 9.52 2.6M
2025-05-05 9.63 9.88 9.09 9.16 1.4M
2025-05-02 9.64 10.29 9.47 10.03 1.3M
2025-05-01 9.17 10.10 8.64 9.54 2.2M
2025-04-30 7.21 9.13 7.06 9.02 2.9M
2025-04-29 12.41 12.60 11.73 11.74 1.4M
2025-04-28 12.15 12.98 11.85 12.64 1.7M
2025-04-25 11.79 12.28 11.36 12.13 1.0M
2025-04-24 10.43 12.12 10.37 11.73 1.7M
2025-04-23 10.08 11.15 9.84 9.99 1.4M
2025-04-22 8.41 8.93 8.16 8.70 1.0M
2025-04-21 8.82 8.92 7.75 8.13 0.8M
2025-04-17 9.68 9.70 8.67 9.27 0.7M
2025-04-16 9.50 10.66 8.96 9.58 0.5M
2025-04-15 10.42 11.24 10.35 10.60 0.4M
2025-04-14 11.55 11.62 10.30 10.38 0.9M
2025-04-11 10.98 11.12 10.03 10.40 0.5M
2025-04-10 11.78 12.00 9.96 10.79 0.7M
2025-04-09 9.94 13.31 9.65 12.87 1.5M
2025-04-08 12.09 12.30 9.36 9.88 1.7M
2025-04-07 7.50 11.30 7.50 10.72 2.7M
2025-04-04 9.34 9.72 7.42 8.83 1.5M
2025-04-03 10.33 11.02 9.96 10.47 0.9M
2025-04-02 11.69 13.10 11.55 12.45 0.5M
2025-04-01 11.97 13.01 11.66 12.42 0.4M
2025-03-31 10.79 12.09 10.44 11.91 0.6M
2025-03-28 12.20 13.15 11.67 11.92 0.7M
2025-03-27 13.59 13.84 12.29 12.31 0.7M
2025-03-26 16.80 17.24 13.70 14.08 0.8M
2025-03-25 17.79 19.47 16.69 17.14 0.8M
2025-03-24 17.25 18.93 16.37 18.07 1.4M
2025-03-21 16.03 18.85 15.87 18.47 0.9M
2025-03-20 16.41 17.34 15.60 16.00 0.5M
2025-03-19 15.93 17.88 15.40 16.95 0.8M
2025-03-18 17.96 18.09 15.21 15.22 0.7M
2025-03-17 19.47 19.86 17.89 18.78 0.5M
2025-03-14 17.64 19.11 17.50 19.07 0.8M
2025-03-13 19.22 20.07 16.40 16.58 0.8M
2025-03-12 20.87 21.94 19.14 19.66 1.0M
2025-03-11 14.82 18.69 14.82 18.27 1.1M
2025-03-10 15.74 17.20 14.29 15.06 1.0M
2025-03-07 14.71 16.43 13.89 16.27 0.6M
2025-03-06 15.56 17.57 14.13 15.25 1.4M
2025-03-05 17.42 18.66 16.38 17.02 1.2M
2025-03-04 13.79 18.35 13.46 17.13 1.8M
2025-03-03 20.68 20.68 14.28 14.67 0.9M
2025-02-28 18.57 21.85 17.12 19.80 0.9M
2025-02-27 28.87 30.09 20.93 21.44 1.1M
2025-02-26 35.78 37.10 30.39 31.53 1.4M
2025-02-25 31.33 31.93 23.37 25.38 1.5M
2025-02-24 36.42 39.68 31.39 34.22 0.9M
2025-02-21 46.90 48.83 38.21 39.53 1.2M
2025-02-20 41.30 49.39 37.08 44.54 1.9M
2025-02-19 44.30 54.67 39.26 46.15 3.3M
2025-02-18 33.85 40.40 33.85 40.00 1.6M
2025-02-14 24.43 30.17 24.43 30.14 1.1M
2025-02-13 20.32 24.89 18.78 23.89 0.7M
2025-02-12 23.84 25.05 20.29 21.29 1.1M
2025-02-11 22.20 24.40 19.85 20.12 1.2M
2025-02-10 20.08 24.95 19.43 24.94 0.7M
2025-02-07 16.86 18.95 16.86 18.38 0.4M
2025-02-06 14.59 16.64 14.44 16.03 0.3M
2025-02-05 13.64 15.36 12.64 14.06 0.5M
2025-02-04 11.15 12.34 11.00 12.15 0.2M
2025-02-03 10.56 10.97 9.50 10.46 0.1M
2025-01-31 11.99 13.59 11.70 11.73 0.1M
2025-01-30 11.95 12.00 11.27 11.77 0.0M
2025-01-29 11.80 11.80 11.12 11.27 0.1M
2025-01-28 12.71 12.86 10.83 11.59 0.1M
2025-01-27 13.56 15.11 11.68 12.30 0.1M
2025-01-24 17.20 17.88 16.32 16.47 0.0M
2025-01-23 16.35 17.09 16.18 16.68 0.1M
2025-01-22 17.32 18.25 16.20 17.23 0.1M
2025-01-21 15.08 16.57 14.70 15.90 0.1M
2025-01-17 15.36 15.36 14.35 14.37 0.1M
2025-01-16 15.42 16.25 14.55 14.78 0.1M
2025-01-15 14.93 15.17 14.22 14.66 0.0M
2025-01-14 15.71 15.71 14.14 14.22 0.0M
2025-01-13 14.46 14.84 12.73 14.77 0.1M
2025-01-10 16.22 17.72 15.80 16.31 0.1M
2025-01-08 17.93 17.93 15.76 16.37 0.1M
2025-01-07 20.53 20.64 18.00 18.31 0.1M
2025-01-06 19.27 22.87 19.18 20.74 0.2M
2025-01-03 14.66 17.55 14.64 17.47 0.1M
2025-01-02 15.55 15.61 14.29 14.37 0.0M