GraniteShares 2x Long SMCI Daily ETF (SMCL)

17.13Last Price

0.00 (0.00%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	13.79	18.35	13.46	17.13	1,745,981	17.13
3/03/2025	20.68	20.68	14.28	14.67	911,114	14.67
2/28/2025	18.57	21.84	17.12	19.80	850,352	19.80
2/27/2025	28.87	30.09	20.93	21.44	1,071,217	21.44
2/26/2025	35.78	37.10	30.39	31.53	1,343,264	31.53
2/25/2025	31.33	31.93	23.37	25.38	1,464,280	25.38
2/24/2025	36.42	39.68	31.39	34.22	916,093	34.22
2/21/2025	46.90	48.83	38.21	39.53	1,204,933	39.53
2/20/2025	41.30	49.39	37.08	44.54	1,873,992	44.54
2/19/2025	44.30	54.67	39.26	46.15	3,286,804	46.15
2/18/2025	33.85	40.40	33.85	40.00	1,609,083	40.00
2/14/2025	24.43	30.17	24.43	30.14	1,076,122	30.14
2/13/2025	20.32	24.89	18.78	23.89	737,858	23.89
2/12/2025	23.84	25.05	20.29	21.29	1,073,530	21.29
2/11/2025	22.20	24.40	19.85	20.12	1,169,027	20.12
2/10/2025	20.08	24.95	19.43	24.94	725,235	24.94
2/07/2025	16.86	18.95	16.86	18.38	389,119	18.38
2/06/2025	14.59	16.64	14.44	16.03	266,855	16.03
2/05/2025	13.64	15.36	12.64	14.06	481,394	14.06
2/04/2025	11.15	12.34	11.00	12.15	202,787	12.15
2/03/2025	10.56	10.97	9.50	10.46	90,829	10.46
1/31/2025	11.99	13.59	11.70	11.73	140,754	11.73
1/30/2025	11.95	12.00	11.27	11.77	46,747	11.77
1/29/2025	11.80	11.80	11.12	11.27	63,929	11.27
1/28/2025	12.71	12.86	10.83	11.59	78,555	11.59
1/27/2025	13.56	15.11	11.68	12.30	148,110	12.30
1/24/2025	17.20	17.88	16.32	16.47	42,562	16.47
1/23/2025	16.35	17.09	16.18	16.68	63,797	16.68
1/22/2025	17.32	18.25	16.20	17.23	86,053	17.23
1/21/2025	15.08	16.57	14.70	15.90	89,094	15.90
1/17/2025	15.36	15.36	14.35	14.37	74,704	14.37
1/16/2025	15.42	16.25	14.55	14.78	98,186	14.78
1/15/2025	14.93	15.17	14.22	14.66	48,215	14.66
1/14/2025	15.71	15.71	14.14	14.22	30,074	14.22
1/13/2025	14.46	14.84	12.73	14.77	62,444	14.77
1/10/2025	16.22	17.72	15.80	16.31	70,315	16.31
1/08/2025	17.93	17.93	15.76	16.37	84,693	16.37
1/07/2025	20.53	20.64	18.00	18.31	88,992	18.31
1/06/2025	19.27	22.87	19.18	20.74	169,206	20.74
1/03/2025	14.66	17.55	14.64	17.47	86,860	17.47
1/02/2025	15.55	15.61	14.29	14.37	42,758	14.37
12/31/2024	15.12	0.00	15.12	14.84	0	14.84
12/30/2024	15.50	15.87	14.65	15.12	27,508	15.12
12/27/2024	17.87	17.87	16.10	16.37	52,442	16.37
12/26/2024	20.01	20.20	18.44	18.44	58,936	18.44
12/24/2024	17.00	20.25	16.95	19.13	57,213	19.13
12/23/2024	16.71	17.25	16.36	17.11	49,854	17.11
12/20/2024	15.42	17.92	15.42	16.32	38,104	16.32
12/19/2024	18.37	18.37	15.71	16.03	41,159	16.03
12/18/2024	19.23	19.56	16.97	17.19	65,520	17.19
12/17/2024	18.56	20.48	18.55	18.78	56,345	18.78
12/16/2024	16.34	20.57	16.30	18.53	78,597	18.53
12/13/2024	24.04	24.04	21.59	22.57	189,789	22.57
12/12/2024	24.43	24.43	24.43	24.43	1	24.43