GraniteShares 2x Long SMCI Daily ETF (SMCL)

Historical Prices For GraniteShares 2x Long SMCI Daily ETF (SMCL)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	17.33	17.65	16.46	17.40	2,295,686	17.40
10/01/2025	14.38	17.39	14.28	17.32	2,389,259	17.32
9/30/2025	13.64	14.77	13.63	14.62	1,616,985	14.62
9/29/2025	13.70	14.31	13.48	13.72	1,140,094	13.72
9/26/2025	13.30	13.48	12.57	13.42	1,644,055	13.42
9/25/2025	12.92	14.23	12.48	13.66	1,696,152	13.66
9/24/2025	14.30	14.83	13.65	13.68	1,587,091	13.68
9/23/2025	14.40	14.57	13.49	14.15	2,009,590	14.15
9/22/2025	13.21	15.06	13.11	14.10	3,093,906	14.10
9/19/2025	13.63	13.90	13.28	13.46	1,543,798	13.46
9/18/2025	13.30	13.81	12.79	13.57	2,016,139	13.57
9/17/2025	12.80	13.28	12.31	13.00	1,916,412	13.00
9/16/2025	13.36	13.54	12.78	12.99	1,086,173	12.99
9/15/2025	13.15	13.52	12.63	13.31	1,274,612	13.31
9/12/2025	14.01	14.20	12.90	13.07	2,111,684	13.07
9/11/2025	12.67	12.80	12.25	12.54	1,695,908	12.54
9/10/2025	12.67	13.42	12.20	12.52	2,940,439	12.52
9/09/2025	10.60	12.01	10.54	11.99	1,928,184	11.99
9/08/2025	10.92	11.03	10.41	10.46	1,203,458	10.46
9/05/2025	11.02	11.06	10.33	10.69	1,140,652	10.69
9/04/2025	10.66	10.90	10.38	10.86	846,290	10.86
9/03/2025	11.00	11.03	10.38	10.55	958,811	10.55
9/02/2025	10.47	10.94	10.33	10.94	1,256,728	10.94
8/29/2025	12.06	12.09	11.30	11.36	1,793,273	11.36
8/28/2025	13.30	13.60	12.77	12.79	1,727,980	12.79
8/27/2025	12.98	13.42	12.76	13.28	1,034,631	13.28
8/26/2025	12.90	13.07	12.63	13.06	659,634	13.06
8/25/2025	12.60	13.38	12.45	12.90	1,286,822	12.90
8/22/2025	11.60	12.90	11.55	12.80	1,432,756	12.80
8/21/2025	12.11	12.30	11.67	11.96	1,028,033	11.96
8/20/2025	12.54	12.61	11.38	12.13	1,475,134	12.13
8/19/2025	14.07	14.08	12.46	12.51	1,370,600	12.51
8/18/2025	13.77	14.58	13.72	14.10	948,818	14.10
8/15/2025	13.75	13.94	13.10	13.85	1,194,501	13.85
8/14/2025	13.83	14.04	13.44	13.94	1,383,658	13.94
8/13/2025	14.52	14.66	14.00	14.32	1,185,095	14.32
8/12/2025	14.07	14.64	13.56	14.55	1,881,110	14.55
8/11/2025	13.73	14.56	13.70	13.82	1,399,427	13.82
8/08/2025	14.95	15.20	13.42	13.45	1,801,983	13.45
8/07/2025	15.15	16.17	14.77	14.78	2,306,985	14.78
8/06/2025	15.37	15.99	13.31	14.93	5,004,778	14.93
8/05/2025	24.75	25.25	23.12	23.59	1,741,783	23.59
8/04/2025	24.21	25.11	23.88	24.38	683,262	24.38
8/01/2025	23.36	24.18	21.78	23.03	1,008,229	23.03
7/31/2025	27.80	28.05	24.65	25.14	1,040,972	25.14
7/30/2025	25.58	27.97	25.27	26.68	1,608,587	26.68
7/29/2025	25.87	27.34	24.49	24.93	1,411,325	24.93
7/28/2025	22.71	26.18	22.50	26.16	1,398,571	26.16
7/25/2025	19.91	21.73	19.53	21.72	850,136	21.72
7/24/2025	19.80	20.87	19.39	20.30	689,562	20.30
7/23/2025	19.00	20.00	18.92	19.70	643,100	19.70
7/22/2025	19.81	19.83	17.60	18.37	694,335	18.37
7/21/2025	20.48	21.50	19.54	19.62	740,386	19.62
7/18/2025	21.05	21.44	19.46	19.86	963,211	19.86
7/17/2025	21.27	21.71	20.57	20.71	1,338,710	20.71
7/16/2025	20.97	21.06	19.63	21.04	1,206,219	21.04
7/15/2025	20.06	21.76	19.87	21.02	2,121,848	21.02
7/14/2025	18.10	19.14	17.80	18.45	848,653	18.45
7/11/2025	18.36	18.88	18.02	18.15	840,144	18.15
7/10/2025	19.38	20.02	18.52	18.98	1,404,352	18.98
7/09/2025	17.89	18.91	17.59	18.76	1,261,532	18.76
7/08/2025	16.97	18.22	16.92	18.11	831,710	18.11
7/07/2025	17.56	17.60	16.10	16.75	1,163,847	16.75
7/03/2025	18.30	18.55	17.71	17.77	634,321	17.77