NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long SMCI Daily ETF (SMCL)
11.57
-1.11
(-8.75%)
At close: October 30 at 4:00:01 PM EDT
11.59
+0.02
(+0.17%)
After hours: October 30 at 7:56:52 PM EDT
Trade SMCL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.30
11.69
10.38
11.57
11.57
552,200
Oct 29, 2026
13.23
13.72
12.43
12.65
12.65
535,700
Oct 28, 2026
13.52
13.85
12.85
13.72
13.72
961,700
Oct 27, 2026
11.93
13.26
11.90
13.20
13.20
655,400
Oct 26, 2026
11.83
12.08
11.45
11.51
11.51
550,100
Oct 23, 2026
12.28
12.56
11.58
11.69
11.69
438,300
Oct 22, 2026
12.85
13.19
11.71
12.30
12.30
554,500
Oct 21, 2026
14.31
15.00
13.41
13.69
13.69
1,715,700
Oct 20, 2026
10.88
12.00
10.44
11.50
11.50
788,200
Oct 19, 2026
11.82
12.02
11.16
11.26
11.26
704,600
Oct 16, 2026
13.16
13.23
10.81
10.94
10.94
734,800
Oct 15, 2026
13.06
13.68
11.53
13.67
13.67
580,200
Oct 14, 2026
16.19
16.19
14.10
14.20
14.20
531,900
Oct 13, 2026
16.67
17.47
16.62
17.16
17.16
261,300
Oct 12, 2026
19.17
19.17
17.25
17.95
17.95
417,700
Oct 9, 2026
21.12
21.13
18.53
19.73
19.73
320,200
Oct 8, 2026
21.92
22.14
19.74
20.64
20.64
469,300
Oct 7, 2026
20.50
23.55
20.40
22.83
22.83
368,400
Oct 6, 2026
21.81
22.65
21.00
21.42
21.42
428,500
Oct 5, 2026
21.47
21.98
20.77
21.12
21.12
247,600
Oct 2, 2026
20.80
22.49
20.34
21.62
21.62
537,900
Oct 1, 2026
19.06
20.07
18.32
19.99
19.99
406,700
Sep 30, 2026
20.25
20.70
18.65
19.21
19.21
843,400
Sep 29, 2026
20.68
20.76
19.03
19.20
19.20
563,900
Sep 28, 2026
20.86
21.06
19.13
19.90
19.90
462,600
Sep 25, 2026
20.21
21.82
20.21
21.37
21.37
827,800
Sep 24, 2026
18.68
20.46
18.18
19.77
19.77
781,200
Sep 23, 2026
20.60
20.87
19.11
19.71
19.71
481,800
Sep 22, 2026
19.61
19.97
18.78
19.84
19.84
475,800
Sep 21, 2026
19.01
19.95
18.45
19.51
19.51
781,500
Sep 18, 2026
18.73
18.78
16.91
17.60
17.60
726,400
Sep 17, 2026
16.86
19.36
16.67
18.78
18.78
834,000
Sep 16, 2026
14.93
16.03
14.59
15.74
15.74
471,000
Sep 15, 2026
15.83
16.33
14.82
14.82
14.82
380,600
Sep 14, 2026
16.42
17.05
15.43
15.75
15.75
520,900
Sep 11, 2026
16.86
19.28
16.74
18.93
18.93
703,200
Sep 10, 2026
17.01
18.29
16.57
16.57
16.57
354,300
Sep 9, 2026
19.08
19.19
17.94
18.00
18.00
469,400
Sep 8, 2026
18.78
20.50
18.78
19.28
19.28
431,500
Sep 4, 2026
17.50
19.86
17.23
18.70
18.70
641,400
Sep 3, 2026
15.99
17.43
15.30
17.17
17.17
871,100
Sep 2, 2026
16.99
17.13
15.24
16.40
16.40
1,079,600
Sep 1, 2026
15.83
16.53
15.30
16.17
16.17
390,200
Aug 31, 2026
16.04
16.91
15.69
16.67
16.67
446,800
Aug 28, 2026
17.33
18.20
16.35
16.53
16.53
399,000
Aug 27, 2026
18.00
18.71
16.96
17.80
17.80
797,100
Aug 26, 2026
17.50
17.63
16.73
16.90
16.90
443,400
Aug 25, 2026
15.87
17.96
15.85
17.85
17.85
839,800
Aug 24, 2026
16.24
16.36
14.10
15.04
15.04
613,200
Aug 21, 2026
16.89
17.30
16.26
16.94
16.94
637,100
Aug 20, 2026
16.72
18.29
15.51
16.31
16.31
1,168,200
Aug 19, 2026
16.96
17.42
15.66
16.42
16.42
754,300
Aug 18, 2026
16.98
17.86
16.08
17.19
17.19
607,200
Aug 17, 2026
18.97
19.18
17.45
17.99
17.99
975,400
Aug 14, 2026
19.00
20.25
18.47
19.51
19.51
917,300
Aug 13, 2026
18.03
21.80
18.03
18.96
18.96
2,608,500
Aug 12, 2026
15.18
17.91
14.53
17.45
17.45
3,383,300
Aug 11, 2026
12.99
13.23
12.14
12.75
12.75
2,555,300
Aug 10, 2026
13.00
14.02
12.56
12.57
12.57
1,523,100
Aug 7, 2026
11.43
12.48
11.27
12.31
12.31
599,200
Aug 6, 2026
11.46
12.21
10.99
11.02
11.02
512,000
Aug 5, 2026
12.85
12.94
11.75
11.75
11.75
925,600
Aug 4, 2026
11.36
12.98
10.96
12.93
12.93
1,031,500
Aug 3, 2026
10.18
10.83
9.75
10.62
10.62
516,300
Jul 31, 2026
10.56
11.10
9.61
10.46
10.46
522,300
Jul 30, 2026
9.39
10.27
9.27
9.99
9.99
798,300
Jul 29, 2026
10.36
10.36
8.62
8.66
8.66
641,900
Jul 28, 2026
10.85
11.02
9.68
10.70
10.70
395,300
Jul 27, 2026
12.40
12.62
10.81
11.76
11.76
660,000
Jul 24, 2026
12.42
13.03
11.34
12.02
12.02
876,400
Jul 23, 2026
12.27
14.09
12.15
12.98
12.98
2,132,800
Jul 22, 2026
11.31
13.65
11.01
12.44
12.44
3,455,100
Jul 21, 2026
8.20
8.93
8.17
8.93
8.93
1,517,400
Jul 20, 2026
8.18
8.29
7.80
7.82
7.82
606,500
Jul 17, 2026
8.15
8.73
7.52
8.09
8.09
481,700
Jul 16, 2026
9.77
9.94
8.41
8.42
8.42
623,500
Jul 15, 2026
11.05
11.19
9.57
10.10
10.10
492,800
Jul 14, 2026
11.01
11.03
10.44
10.68
10.68
396,600
Jul 13, 2026
10.69
11.12
10.34
10.70
10.70
371,100
Jul 10, 2026
11.15
11.77
11.00
11.21
11.21
370,200
Jul 9, 2026
11.60
11.84
11.13
11.18
11.18
478,600
Jul 8, 2026
9.61
11.16
9.55
11.14
11.14
529,300
Jul 7, 2026
10.00
10.25
9.07
9.70
9.70
538,300
Jul 6, 2026
10.68
10.83
10.09
10.44
10.44
448,400
Jul 2, 2026
11.16
12.00
10.06
10.46
10.46
1,020,800
Jul 1, 2026
11.30
11.62
10.70
10.82
10.82
669,400
Jun 30, 2026
11.54
12.69
11.31
12.22
12.22
1,004,500
Jun 29, 2026
13.83
14.00
10.98
11.30
11.30
1,391,300
Jun 26, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
13.78
14.49
13.20
13.47
13.47
461,600
Jun 25, 2026
16.28
16.31
14.18
14.45
14.45
696,900
Jun 24, 2026
16.09
16.56
14.22
15.17
15.17
656,100
Jun 23, 2026
15.98
17.15
15.55
16.08
16.08
788,100
Jun 22, 2026
15.46
19.49
15.46
18.30
18.30
2,349,900
Jun 18, 2026
12.10
14.12
12.00
13.94
13.94
977,700
Jun 17, 2026
13.21
13.33
11.52
11.53
11.53
1,384,800
Jun 16, 2026
14.23
14.23
12.75
12.79
12.79
814,500
Jun 15, 2026
15.19
15.47
14.27
14.31
14.31
1,069,200
Jun 12, 2026
14.37
15.28
13.06
13.99
13.99
1,310,400
Jun 11, 2026
13.03
15.53
12.56
15.51
15.51
2,360,400
Jun 10, 2026
22.33
23.37
13.08
13.13
13.13
2,144,700
Jun 9, 2026
36.60
36.60
25.63
29.58
29.58
462,600
Jun 8, 2026
34.80
36.07
32.33
34.98
34.98
288,000
Jun 5, 2026
37.07
37.42
30.55
31.49
31.49
431,100
Jun 4, 2026
38.25
42.24
37.88
40.63
40.63
360,900
Jun 3, 2026
45.26
46.23
38.46
41.55
41.55
453,600
Jun 2, 2026
44.28
48.71
44.07
46.82
46.82
518,400
Jun 1, 2026
39.38
43.00
39.13
41.13
41.13
460,500
May 29, 2026
37.20
43.19
36.83
39.78
39.78
925,800
May 28, 2026
27.58
35.50
26.94
32.22
32.22
802,800
May 27, 2026
28.26
28.51
25.75
27.70
27.70
452,100
May 26, 2026
25.04
27.33
24.00
26.20
26.20
349,500
May 22, 2026
21.99
24.58
21.85
24.14
24.14
515,100
May 21, 2026
20.73
21.87
19.97
21.48
21.48
284,700
May 20, 2026
18.75
22.13
18.52
21.58
21.58
358,800
May 19, 2026
17.59
19.00
16.89
18.12
18.12
202,500
May 18, 2026
18.80
18.83
16.89
18.46
18.46
250,200
May 15, 2026
19.45
19.85
18.28
18.77
18.77
213,300
May 14, 2026
20.01
22.27
19.50
21.31
21.31
371,400
May 13, 2026
21.22
21.22
19.81
20.04
20.04
265,200
May 12, 2026
21.58
21.93
19.12
21.06
21.06
362,700
May 11, 2026
24.29
25.97
22.00
22.02
22.02
446,700
May 8, 2026
22.02
25.00
20.58
24.65
24.65
493,800
May 7, 2026
23.13
25.03
21.44
22.26
22.26
954,600
May 6, 2026
19.92
23.88
19.91
23.78
23.78
1,252,800
May 5, 2026
16.40
16.40
15.56
16.05
16.05
717,600
May 4, 2026
15.47
16.73
15.47
16.10
16.10
555,000
May 1, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
15.95
16.56
14.96
15.21
15.21
1,542,900
Apr 30, 2026
15.07
15.70
14.43
15.53
15.53
2,137,080
Apr 29, 2026
15.27
15.27
13.41
14.40
14.40
3,545,265
Apr 28, 2026
15.20
15.93
14.63
15.40
15.40
2,638,335
Apr 27, 2026
17.33
18.13
15.67
16.13
16.13
4,446,840
Apr 24, 2026
16.00
18.13
15.67
17.60
17.60
4,196,355
Apr 23, 2026
14.73
16.13
14.25
15.00
15.00
5,684,610
Apr 22, 2026
17.80
18.43
17.67
18.07
18.07
3,528,810
Apr 21, 2026
18.13
19.07
17.13
17.13
17.13
4,623,480
Apr 20, 2026
16.87
17.80
16.37
17.67
17.67
3,256,470
Apr 17, 2026
18.00
18.07
16.97
17.40
17.40
2,882,700
Apr 16, 2026
16.33
17.67
15.20
17.27
17.27
4,512,945
Apr 15, 2026
16.53
16.73
15.59
15.93
15.93
4,535,040
Apr 14, 2026
15.67
16.57
15.10
15.90
15.90
5,137,050
Apr 13, 2026
13.53
14.53
12.87
14.47
14.47
4,486,785
Apr 10, 2026
12.20
14.07
12.13
13.80
13.80
6,254,970
Apr 9, 2026
11.93
12.43
11.60
11.67
11.67
4,596,960
Apr 8, 2026
12.47
12.73
11.40
11.93
11.93
3,411,150
Apr 7, 2026
10.47
11.20
10.36
11.20
11.20
2,516,835
Apr 6, 2026
11.73
12.07
10.60
10.63
10.63
2,134,260
Apr 2, 2026
10.60
11.93
10.50
11.80
11.80
2,020,470
Apr 1, 2026
11.53
12.00
11.00
11.13
11.13
3,433,380
Mar 31, 2026
10.13
11.47
10.13
11.47
11.47
2,223,465
Mar 30, 2026
10.87
11.00
9.47
9.80
9.80
2,501,655
Mar 27, 2026
11.00
11.00
10.17
10.67
10.67
2,964,300
Mar 26, 2026
12.20
12.63
10.67
11.00
11.00
3,134,490
Mar 25, 2026
11.60
13.13
11.47
13.00
13.00
3,898,965
Mar 24, 2026
10.27
11.53
9.93
11.20
11.20
4,081,560
Mar 23, 2026
9.27
11.07
8.60
10.60
10.60
6,625,650
Mar 20, 2026
13.07
14.33
9.20
9.53
9.53
8,845,065
Mar 19, 2026
27.33
28.79
26.90
28.67
28.67
1,066,950
Mar 18, 2026
29.73
30.47
27.90
27.97
27.97
857,715
Mar 17, 2026
31.07
32.67
30.10
30.20
30.20
968,610
Mar 16, 2026
30.23
31.87
29.15
30.80
30.80
979,140
Mar 13, 2026
29.40
29.67
27.87
28.81
28.81
552,570
Mar 12, 2026
30.53
30.93
28.97
29.21
29.21
604,965
Mar 11, 2026
32.27
33.33
30.53
30.87
30.87
752,085
Mar 10, 2026
31.07
32.10
30.53
30.93
30.93
676,620
Mar 9, 2026
28.87
31.67
27.27
31.33
31.33
1,350,375
Mar 6, 2026
30.40
32.20
29.73
30.00
30.00
1,124,475
Mar 5, 2026
32.27
34.53
30.40
32.00
32.00
777,630
Mar 4, 2026
29.67
33.40
29.47
32.73
32.73
701,670
Mar 3, 2026
29.40
30.40
27.20
29.07
29.07
684,840
Mar 2, 2026
29.60
31.67
28.87
31.40
31.40
650,505
Feb 27, 2026
31.50
33.83
30.57
32.60
32.60
784,380
Feb 26, 2026
34.53
34.82
30.07
32.47
32.47
713,880
Feb 25, 2026
31.07
35.65
31.00
35.20
35.20
550,920
Feb 24, 2026
30.27
30.80
28.75
30.40
30.40
234,285
Feb 23, 2026
31.77
32.40
29.33
29.67
29.67
328,035
Feb 20, 2026
31.40
34.13
31.33
33.00
33.00
477,810
Feb 19, 2026
30.93
32.70
30.47
32.67
32.67
1,108,440
Feb 18, 2026
29.00
29.40
27.40
28.13
28.13
431,055
Feb 17, 2026
29.27
30.06
27.87
28.93
28.93
512,850
Feb 13, 2026
29.93
31.07
29.20
29.80
29.80
410,055
Feb 12, 2026
33.13
33.43
29.60
29.60
29.60
590,880
Feb 11, 2026
36.87
36.87
32.10
33.00
33.00
648,075
Feb 10, 2026
37.03
37.93
35.03
35.73
35.73
657,780
Feb 9, 2026
35.47
36.93
34.20
36.20
36.20
939,510
Feb 6, 2026
33.07
38.67
31.73
38.00
38.00
1,593,570
Feb 5, 2026
36.00
36.87
27.80
31.00
31.00
2,191,215
Feb 4, 2026
35.60
39.87
33.53
37.53
37.53
2,655,645
Feb 3, 2026
30.07
30.47
27.47
29.67
29.67
1,640,325
Feb 2, 2026
28.00
31.97
27.83
29.53
29.53
1,020,150
Jan 30, 2026
30.47
30.96
28.00
28.47
28.47
814,500
Jan 29, 2026
31.93
31.93
28.47
30.60
30.60
1,439,985
Jan 28, 2026
33.73
35.23
32.37
32.87
32.87
1,522,725
Jan 27, 2026
32.13
33.03
30.17
32.87
32.87
965,160
Jan 26, 2026
33.47
33.60
31.74
32.07
32.07
1,000,440
Jan 23, 2026
37.87
38.20
33.17
34.00
34.00
1,300,335
Jan 22, 2026
37.00
37.93
35.53
35.67
35.67
1,333,140
Jan 21, 2026
34.00
36.20
32.57
35.33
35.33
963,240
Jan 20, 2026
33.10
34.23
31.00
33.60
33.60
1,254,255
Jan 16, 2026
30.47
36.97
30.20
36.40
36.40
2,143,605
Jan 15, 2026
28.53
30.72
28.26
29.93
29.93
921,870
Jan 14, 2026
27.67
28.60
26.67
27.67
27.67
653,940
Jan 13, 2026
31.00
31.00
26.67
28.40
28.40
1,024,305
Jan 12, 2026
31.20
32.40
30.80
31.60
31.60
633,615
Jan 9, 2026
31.27
33.43
30.40
31.53
31.53
666,180
Jan 8, 2026
31.47
31.47
29.73
31.13
31.13
687,900
Jan 7, 2026
32.80
32.80
30.93
31.47
31.47
570,105
Jan 6, 2026
32.73
32.73
30.27
32.53
32.53
1,009,845
Jan 5, 2026
35.00
35.80
31.41
31.60
31.60
1,375,440
Jan 2, 2026
31.47
34.47
31.47
33.53
33.53
877,185
Dec 31, 2025
31.07
31.40
29.67
30.13
30.13
549,015
Dec 30, 2025
32.47
32.47
31.00
31.00
31.00
742,995
Dec 29, 2025
31.93
34.20
31.60
31.93
31.93
542,820
Dec 26, 2025
33.13
33.53
32.10
33.07
33.07
302,280
Dec 24, 2025
33.20
33.53
32.53
33.07
33.07
225,855
Dec 23, 2025
34.00
34.27
32.47
33.60
33.60
379,980
Dec 22, 2025
34.60
35.60
33.81
34.27
34.27
430,110
Dec 19, 2025
31.33
34.67
31.20
34.40
34.40
309,780
Dec 18, 2025
33.60
34.00
30.20
30.87
30.87
230,910
Dec 17, 2025
35.60
36.47
31.83
31.88
31.88
324,750
Dec 16, 2025
35.20
36.43
34.40
35.87
35.87
156,045
Dec 15, 2025
38.67
38.73
35.03
35.33
35.33
255,510
Dec 12, 2025
41.23
43.07
37.53
37.73
37.73
242,910
Dec 11, 2025
42.00
42.07
39.00
41.87
41.87
286,245
Dec 10, 2025
44.30
44.60
42.30
44.07
44.07
228,165
Dec 9, 2025
45.47
45.60
43.30
44.47
44.47
192,600
Dec 8, 2025
44.60
46.57
43.73
45.40
45.40
336,585
Dec 5, 2025
41.63
43.91
40.63
43.73
43.73
284,280
Dec 4, 2025
40.80
43.06
39.84
42.73
42.73
237,315
Dec 3, 2025
39.80
41.33
38.93
41.27
41.27
198,210
Dec 2, 2025
41.27
42.93
39.50
39.53
39.53
269,280
Dec 1, 2025
40.47
42.05
38.69
40.73
40.73
215,010
Nov 28, 2025
40.27
41.90
39.58
41.80
41.80
111,270
Nov 26, 2025
40.20
40.90
38.60
39.53
39.53
222,555
Nov 25, 2025
38.07
39.13
35.67
38.80
38.80
250,605
Nov 24, 2025
38.67
41.33
37.73
40.87
40.87
316,155
Nov 21, 2025
38.07
39.07
35.53
38.27
38.27
424,485
Nov 20, 2025
46.93
46.93
36.67
36.93
36.93
462,165
Nov 19, 2025
44.53
45.51
40.97
42.27
42.27
404,055
Nov 18, 2025
44.00
47.60
42.03
45.40
45.40
230,760
Nov 17, 2025
47.60
47.93
42.07
43.47
43.47
212,460
Nov 14, 2025
43.93
52.17
42.63
49.87
49.87
343,500
Nov 13, 2025
54.07
54.07
45.60
46.47
46.47
300,270
Nov 12, 2025
58.40
58.87
53.57
54.60
54.60
228,465
Nov 11, 2025
60.80
60.80
56.55
57.33
57.33
193,770
Nov 10, 2025
65.47
65.73
60.73
61.53
61.53
266,490
Nov 7, 2025
60.47
61.27
55.40
60.53
60.53
259,620
Nov 6, 2025
69.07
70.20
62.07
62.37
62.37
282,915
Nov 5, 2025
78.87
83.73
67.80
67.87
67.87
466,395
Nov 4, 2025
92.40
95.73
88.13
88.40
88.40
275,190
Nov 3, 2025
109.60
110.27
100.40
101.07
101.07
154,875
Oct 31, 2025
104.20
110.27
101.67
106.07
106.07
187,695
