Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

GraniteShares 2x Long SMCI Daily ETF (NQ:SMCL)

2.070 +0.320 (+18.29%)

Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	1.830	2.110	1.820	2.070	41,699,808	+0.32(+18.29%)
Apr 09, 2026	1.790	1.865	1.740	1.750	30,644,280	-0.04(-2.23%)
Apr 08, 2026	1.870	1.910	1.710	1.790	22,740,500	+0.11(+6.55%)
Apr 07, 2026	1.570	1.680	1.554	1.680	16,476,694	+0.08(+5.33%)
Apr 06, 2026	1.760	1.810	1.590	1.595	14,219,367	-0.18(-9.89%)
Apr 02, 2026	1.590	1.790	1.575	1.770	13,469,787	+0.10(+5.99%)
Apr 01, 2026	1.730	1.800	1.650	1.670	22,885,204	-0.05(-2.91%)
Mar 31, 2026	1.520	1.720	1.520	1.720	14,792,487	+0.25(+17.01%)
Mar 30, 2026	1.630	1.650	1.420	1.470	16,655,289	-0.13(-8.13%)
Mar 27, 2026	1.650	1.650	1.525	1.600	19,762,024	-0.05(-3.03%)
Mar 26, 2026	1.830	1.895	1.600	1.650	20,806,836	-0.30(-15.38%)
Mar 25, 2026	1.740	1.970	1.720	1.950	25,893,040	+0.27(+16.07%)
Mar 24, 2026	1.540	1.730	1.490	1.680	27,287,326	+0.09(+5.66%)
Mar 23, 2026	1.390	1.660	1.290	1.590	44,114,272	+0.16(+11.19%)
Mar 20, 2026	1.960	2.150	1.380	1.430	58,967,176	-2.87(-66.74%)
Mar 19, 2026	4.100	4.319	4.035	4.300	6,625,606	+0.10(+2.48%)
Mar 18, 2026	4.460	4.570	4.185	4.196	5,712,703	-0.33(-7.38%)
Mar 17, 2026	4.660	4.900	4.515	4.530	6,456,870	-0.09(-1.95%)
Mar 16, 2026	4.535	4.780	4.372	4.620	6,524,128	+0.30(+6.93%)
Mar 13, 2026	4.410	4.450	4.180	4.321	3,683,817	-0.06(-1.39%)
Mar 12, 2026	4.580	4.640	4.345	4.381	4,031,582	-0.25(-5.37%)
Mar 11, 2026	4.840	5.000	4.580	4.630	4,986,396	-0.01(-0.22%)
Mar 10, 2026	4.660	4.815	4.580	4.640	4,501,429	-0.06(-1.28%)
Mar 09, 2026	4.330	4.750	4.090	4.700	8,999,495	+0.20(+4.44%)
Mar 06, 2026	4.560	4.830	4.460	4.500	7,496,455	-0.30(-6.25%)
Mar 05, 2026	4.840	5.180	4.560	4.800	5,184,177	-0.11(-2.24%)
Mar 04, 2026	4.450	5.010	4.420	4.910	4,659,210	+0.55(+12.61%)
Mar 03, 2026	4.410	4.560	4.080	4.360	4,558,462	-0.35(-7.43%)
Mar 02, 2026	4.440	4.750	4.330	4.710	4,331,683	-0.18(-3.68%)
Feb 27, 2026	4.720	5.075	4.585	4.890	5,229,244	+0.02(+0.41%)
Feb 26, 2026	5.180	5.223	4.510	4.870	4,730,013	-0.41(-7.77%)
Feb 25, 2026	4.660	5.348	4.650	5.280	3,660,262	+0.72(+15.79%)
Feb 24, 2026	4.540	4.620	4.312	4.560	1,551,528	+0.11(+2.47%)
Feb 23, 2026	4.765	4.860	4.400	4.450	2,179,054	-0.50(-10.10%)
Feb 20, 2026	4.710	5.120	4.700	4.950	3,185,426	+0.05(+1.02%)
Feb 19, 2026	4.640	4.905	4.570	4.900	7,383,645	+0.68(+16.11%)
Feb 18, 2026	4.350	4.410	4.110	4.220	2,871,313	-0.12(-2.76%)
Feb 17, 2026	4.390	4.509	4.180	4.340	3,415,939	-0.13(-2.91%)
Feb 13, 2026	4.490	4.660	4.380	4.470	2,733,723	+0.03(+0.68%)
Feb 12, 2026	4.970	5.015	4.440	4.440	3,939,216	-0.51(-10.30%)
Feb 11, 2026	5.530	5.530	4.815	4.950	4,303,541	-0.41(-7.65%)
Feb 10, 2026	5.555	5.690	5.255	5.360	4,375,420	-0.07(-1.29%)
Feb 09, 2026	5.320	5.540	5.130	5.430	6,259,055	-0.27(-4.74%)
Feb 06, 2026	4.960	5.800	4.760	5.700	10,623,764	+1.05(+22.58%)
Feb 05, 2026	5.400	5.530	4.170	4.650	14,537,245	-0.98(-17.41%)
Feb 04, 2026	5.340	5.980	5.030	5.630	17,693,024	+1.18(+26.52%)
Feb 03, 2026	4.510	4.570	4.120	4.450	10,711,344	+0.02(+0.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

GraniteShares 2x Long SMCI Daily ETF (NQ:SMCL)

Historical Prices