GraniteShares 2x Long SMCI Daily ETF (SMCL)

SMCL
🏛️ États-Unis →
13.42
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 12.67 12.70 12.56 12.56 98.9K
09:31 12.54 12.65 12.54 12.64 11.3K
09:32 12.71 12.72 12.71 12.72 2.7K
09:33 12.73 12.79 12.69 12.79 13.6K
09:34 12.68 12.68 12.50 12.50 5.8K
09:35 12.51 12.53 12.47 12.48 7.9K
09:36 12.53 12.53 12.32 12.32 39.7K
09:37 12.31 12.39 12.31 12.37 24.1K
09:38 12.39 12.42 12.28 12.32 20.2K
09:39 12.31 12.34 12.26 12.34 15.4K
09:40 12.30 12.37 12.29 12.35 6.6K
09:41 12.40 12.41 12.28 12.33 9.7K
09:42 12.34 12.42 12.34 12.41 13.6K
09:43 12.44 12.52 12.44 12.52 11.0K
09:44 12.57 12.58 12.53 12.54 8.5K
09:45 12.51 12.52 12.46 12.48 15.1K
09:46 12.46 12.53 12.46 12.53 5.7K
09:47 12.57 12.57 12.49 12.49 5.4K
09:48 12.51 12.51 12.47 12.51 22.1K
09:49 12.53 12.53 12.47 12.47 7.1K
09:50 12.54 12.57 12.48 12.49 6.2K
09:51 12.49 12.53 12.45 12.53 4.3K
09:52 12.50 12.50 12.47 12.47 1.8K
09:53 12.50 12.57 12.49 12.57 15.3K
09:54 12.55 12.56 12.53 12.53 16.7K
09:55 12.55 12.62 12.54 12.62 3.8K
09:56 12.63 12.65 12.62 12.65 3.3K
09:57 12.67 12.67 12.62 12.66 25.4K
09:58 12.66 12.68 12.65 12.66 4.5K
09:59 12.66 12.74 12.66 12.73 10.5K
10:00 12.75 12.75 12.58 12.58 13.1K
10:01 12.57 12.57 12.52 12.51 15.2K
10:02 12.54 12.55 12.54 12.55 3.4K
10:03 12.54 12.55 12.51 12.55 17.4K
10:04 12.52 12.56 12.52 12.56 7.7K
10:05 12.59 12.67 12.59 12.65 3.3K
10:06 12.62 12.63 12.59 12.59 10.7K
10:07 12.61 12.64 12.61 12.62 1.7K
10:08 12.59 12.59 12.57 12.57 1.6K
10:09 12.59 12.59 12.53 12.53 1.4K
10:10 12.53 12.53 12.50 12.50 6.0K
10:11 12.53 12.54 12.51 12.51 8.1K
10:12 12.52 12.54 12.52 12.54 2.4K
10:13 12.54 12.54 12.46 12.46 7.8K
10:14 12.46 12.46 12.41 12.42 11.3K
10:15 12.46 12.47 12.46 12.47 1.6K
10:16 12.47 12.47 12.47 12.47 3.0K
10:17 12.50 12.54 12.50 12.53 2.7K
10:18 12.53 12.53 12.48 12.48 15.9K
10:19 12.45 12.45 12.41 12.41 1.8K
10:20 12.39 12.41 12.39 12.39 3.3K
10:21 12.39 12.42 12.37 12.37 18.7K
10:22 12.39 12.39 12.37 12.39 8.0K
10:23 12.41 12.41 12.39 12.39 0.7K
10:24 12.40 12.41 12.35 12.36 3.1K
10:25 12.36 12.36 12.34 12.36 5.6K
10:26 12.40 12.40 12.40 12.40 0.2K
10:27 12.39 12.39 12.35 12.35 14.1K
10:28 12.37 12.37 12.33 12.33 3.0K
10:29 12.32 12.33 12.32 12.33 2.6K
10:30 12.34 12.36 12.34 12.35 6.8K
10:31 12.36 12.38 12.35 12.38 4.3K
10:32 12.39 12.41 12.38 12.41 15.8K
10:33 12.39 12.39 12.37 12.38 9.0K
10:34 12.38 12.39 12.38 12.39 3.8K
10:35 12.42 12.43 12.42 12.43 5.3K
10:36 12.45 12.45 12.45 12.45 1.9K
10:37 12.46 12.46 12.46 12.46 2.9K
10:38 12.44 12.47 12.44 12.44 2.5K
10:39 12.45 12.45 12.45 12.45 0.9K
10:40 12.46 12.46 12.45 12.45 1.4K
10:41 12.45 12.48 12.42 12.43 4.9K
10:42 12.43 12.43 12.42 12.42 3.3K
10:44 12.41 12.43 12.41 12.42 2.9K
10:45 12.43 12.43 12.42 12.42 5.6K
10:46 12.44 12.46 12.44 12.45 3.2K
10:48 12.47 12.47 12.46 12.46 1.7K
10:49 12.47 12.49 12.47 12.48 1.0K
10:50 12.49 12.50 12.49 12.49 2.2K
10:51 12.51 12.51 12.50 12.50 3.7K
10:52 12.51 12.52 12.50 12.50 7.2K
10:53 12.47 12.51 12.47 12.47 22.8K
10:54 12.50 12.50 12.50 12.50 2.8K
10:55 12.45 12.46 12.45 12.46 1.8K
10:56 12.44 12.48 12.44 12.47 6.3K
10:57 12.46 12.46 12.44 12.44 11.8K
10:58 12.45 12.45 12.44 12.44 3.1K
10:59 12.42 12.45 12.42 12.45 2.1K
11:00 12.46 12.46 12.46 12.46 1.0K
11:01 12.48 12.48 12.48 12.48 0.5K
11:02 12.53 12.53 12.52 12.52 1.6K
11:03 12.55 12.55 12.55 12.55 3.4K
11:04 12.57 12.57 12.54 12.54 7.8K
11:05 12.55 12.57 12.55 12.57 7.4K
11:07 12.60 12.61 12.59 12.59 2.5K
11:08 12.57 12.57 12.56 12.56 12.6K
11:09 12.57 12.57 12.54 12.54 1.4K
11:10 12.56 12.56 12.55 12.55 2.5K
11:11 12.56 12.60 12.56 12.60 7.9K
11:12 12.61 12.61 12.61 12.61 0.2K
11:13 12.60 12.62 12.60 12.62 4.0K
11:14 12.59 12.60 12.57 12.58 0.9K
11:15 12.56 12.56 12.56 12.56 0.8K
11:16 12.57 12.57 12.57 12.57 0.5K
11:17 12.54 12.56 12.54 12.56 2.0K
11:18 12.59 12.59 12.58 12.58 0.6K
11:19 12.59 12.59 12.58 12.58 0.3K
11:20 12.57 12.59 12.55 12.55 3.4K
11:21 12.53 12.53 12.50 12.51 7.5K
11:22 12.51 12.51 12.51 12.51 2.2K
11:23 12.49 12.49 12.49 12.49 0.7K
11:24 12.48 12.48 12.47 12.48 1.6K
11:25 12.51 12.53 12.51 12.53 3.9K
11:26 12.54 12.54 12.52 12.52 18.8K
11:27 12.53 12.53 12.48 12.48 2.1K
11:28 12.49 12.49 12.49 12.49 1.0K
11:29 12.51 12.51 12.51 12.51 0.2K
11:30 12.52 12.55 12.52 12.55 2.0K
11:31 12.55 12.55 12.55 12.55 0.7K
11:32 12.56 12.58 12.56 12.57 1.3K
11:33 12.57 12.58 12.55 12.55 6.9K
11:34 12.56 12.56 12.56 12.56 0.6K
11:35 12.54 12.54 12.54 12.54 0.1K
11:36 12.54 12.55 12.54 12.54 20.0K
11:37 12.53 12.53 12.53 12.53 0.3K
11:38 12.52 12.52 12.51 12.51 0.3K
11:39 12.51 12.51 12.50 12.50 0.6K
11:40 12.54 12.60 12.54 12.60 1.8K
11:41 12.59 12.60 12.59 12.60 2.9K
11:42 12.57 12.57 12.52 12.52 1.2K
11:43 12.52 12.53 12.51 12.53 2.2K
11:44 12.54 12.54 12.54 12.54 0.1K
11:45 12.52 12.52 12.52 12.52 2.6K
11:46 12.50 12.50 12.48 12.48 1.6K
11:48 12.48 12.49 12.47 12.49 6.1K
11:49 12.46 12.47 12.46 12.47 0.9K
11:50 12.47 12.50 12.47 12.50 5.6K
11:51 12.50 12.52 12.50 12.51 2.1K
11:52 12.53 12.53 12.53 12.53 0.1K
11:53 12.53 12.53 12.53 12.53 0.5K
11:54 12.53 12.53 12.53 12.53 1.4K
11:56 12.50 12.50 12.50 12.50 1.1K
11:58 12.49 12.49 12.49 12.49 0.4K
12:00 12.49 12.52 12.49 12.52 1.4K
12:01 12.49 12.49 12.49 12.49 1.7K
12:02 12.48 12.48 12.48 12.48 0.2K
12:03 12.50 12.50 12.48 12.48 0.4K
12:04 12.50 12.50 12.49 12.50 1.4K
12:05 12.48 12.48 12.48 12.48 1.1K
12:06 12.48 12.48 12.48 12.48 0.7K
12:07 12.49 12.50 12.49 12.50 0.6K
12:08 12.53 12.53 12.53 12.53 0.3K
12:09 12.55 12.55 12.55 12.55 6.2K
12:10 12.55 12.58 12.55 12.57 2.5K
12:11 12.57 12.58 12.57 12.58 0.4K
12:12 12.59 12.59 12.58 12.58 0.6K
12:13 12.59 12.59 12.57 12.57 1.9K
12:15 12.60 12.60 12.58 12.58 3.5K
12:16 12.55 12.55 12.55 12.55 0.4K
12:17 12.57 12.57 12.55 12.55 1.5K
12:18 12.53 12.54 12.53 12.54 3.6K
12:20 12.56 12.56 12.56 12.56 0.1K
12:21 12.57 12.57 12.57 12.57 0.3K
12:22 12.59 12.59 12.59 12.59 0.3K
12:23 12.59 12.59 12.59 12.59 0.2K
12:24 12.58 12.58 12.58 12.58 0.5K
12:25 12.58 12.59 12.58 12.58 1.5K
12:26 12.59 12.59 12.59 12.59 2.6K
12:27 12.58 12.60 12.58 12.60 0.6K
12:28 12.59 12.59 12.58 12.58 0.4K
12:30 12.60 12.62 12.60 12.61 1.2K
12:31 12.61 12.61 12.59 12.59 1.4K
12:32 12.60 12.60 12.60 12.60 1.0K
12:33 12.63 12.63 12.63 12.63 8.9K
12:36 12.60 12.60 12.59 12.59 1.2K
12:37 12.62 12.62 12.62 12.62 0.7K
12:38 12.58 12.59 12.58 12.59 1.1K
12:41 12.55 12.55 12.55 12.55 0.2K
12:43 12.55 12.55 12.54 12.54 0.7K
12:44 12.59 12.59 12.58 12.58 1.5K
12:45 12.59 12.59 12.59 12.59 0.4K
12:47 12.59 12.59 12.59 12.59 1.0K
12:48 12.59 12.60 12.59 12.60 12.4K
12:49 12.61 12.61 12.61 12.61 0.4K
12:50 12.62 12.62 12.61 12.61 0.8K
12:51 12.63 12.63 12.63 12.63 7.2K
12:52 12.60 12.60 12.60 12.60 0.7K
12:53 12.60 12.60 12.60 12.60 1.6K
12:56 12.59 12.59 12.59 12.59 1.2K
12:58 12.59 12.59 12.59 12.59 0.3K
12:59 12.60 12.60 12.60 12.60 0.5K
13:01 12.58 12.58 12.58 12.58 1.2K
13:02 12.58 12.58 12.58 12.58 0.2K
13:03 12.58 12.58 12.58 12.58 0.4K
13:04 12.59 12.59 12.59 12.59 0.2K
13:05 12.57 12.60 12.57 12.59 2.9K
13:07 12.55 12.56 12.55 12.56 0.8K
13:08 12.55 12.55 12.55 12.55 0.5K
13:09 12.52 12.52 12.52 12.52 11.5K
13:10 12.52 12.53 12.51 12.52 1.6K
13:11 12.52 12.52 12.52 12.52 0.4K
13:12 12.53 12.53 12.53 12.53 0.3K
13:13 12.55 12.55 12.55 12.55 0.7K
13:15 12.56 12.56 12.55 12.55 18.6K
13:16 12.56 12.56 12.56 12.56 0.1K
13:17 12.55 12.55 12.55 12.55 0.7K
13:19 12.50 12.51 12.50 12.51 2.0K
13:21 12.49 12.50 12.49 12.50 0.6K
13:22 12.50 12.50 12.50 12.50 1.1K
13:23 12.50 12.50 12.50 12.50 0.8K
13:26 12.55 12.55 12.55 12.55 1.4K
13:27 12.55 12.55 12.55 12.55 0.1K
13:28 12.56 12.56 12.55 12.55 0.6K
13:29 12.56 12.56 12.55 12.55 0.8K
13:30 12.56 12.56 12.56 12.56 1.1K
13:32 12.60 12.60 12.60 12.60 0.5K
13:33 12.59 12.61 12.59 12.60 2.5K
13:35 12.61 12.61 12.61 12.61 2.3K
13:36 12.60 12.60 12.58 12.59 2.9K
13:37 12.57 12.57 12.57 12.57 3.4K
13:38 12.55 12.56 12.55 12.56 1.3K
13:39 12.52 12.52 12.52 12.52 0.4K
13:40 12.54 12.54 12.54 12.54 0.2K
13:41 12.50 12.50 12.50 12.50 0.2K
13:42 12.52 12.52 12.51 12.51 1.3K
13:43 12.53 12.53 12.53 12.53 0.4K
13:44 12.54 12.54 12.54 12.54 0.6K
13:45 12.54 12.54 12.53 12.53 5.9K
13:46 12.49 12.49 12.47 12.47 1.2K
13:47 12.46 12.46 12.46 12.46 0.5K
13:48 12.44 12.45 12.43 12.43 2.8K
13:49 12.43 12.44 12.43 12.44 0.8K
13:50 12.42 12.43 12.42 12.43 2.0K
13:51 12.43 12.43 12.43 12.43 0.1K
13:52 12.43 12.44 12.43 12.44 0.4K
13:53 12.43 12.43 12.43 12.43 1.1K
13:55 12.47 12.47 12.45 12.45 5.6K
13:56 12.46 12.48 12.46 12.47 1.1K
13:57 12.51 12.52 12.51 12.51 2.2K
13:58 12.51 12.54 12.51 12.54 2.0K
13:59 12.54 12.54 12.53 12.54 4.8K
14:00 12.53 12.53 12.52 12.52 3.5K
14:01 12.52 12.52 12.51 12.51 0.4K
14:02 12.51 12.51 12.48 12.48 0.4K
14:03 12.48 12.48 12.45 12.45 1.7K
14:04 12.45 12.45 12.45 12.45 1.9K
14:06 12.45 12.45 12.44 12.44 0.5K
14:07 12.44 12.45 12.44 12.45 0.3K
14:08 12.47 12.47 12.44 12.44 5.0K
14:10 12.52 12.52 12.52 12.52 3.0K
14:11 12.56 12.58 12.56 12.58 1.4K
14:12 12.56 12.56 12.56 12.56 1.3K
14:13 12.58 12.58 12.57 12.57 0.3K
14:14 12.58 12.58 12.57 12.57 3.1K
14:15 12.56 12.57 12.56 12.57 4.8K
14:16 12.57 12.61 12.57 12.61 1.8K
14:17 12.61 12.64 12.61 12.64 4.0K
14:18 12.64 12.64 12.63 12.63 2.1K
14:19 12.65 12.66 12.65 12.66 4.6K
14:21 12.64 12.65 12.64 12.65 0.3K
14:22 12.66 12.68 12.66 12.68 8.7K
14:23 12.69 12.69 12.68 12.68 4.0K
14:24 12.67 12.67 12.67 12.66 6.0K
14:25 12.66 12.67 12.66 12.67 1.8K
14:26 12.70 12.70 12.70 12.70 0.5K
14:27 12.71 12.71 12.68 12.68 2.2K
14:28 12.71 12.71 12.71 12.71 9.4K
14:29 12.71 12.71 12.70 12.70 1.9K
14:30 12.67 12.68 12.62 12.62 12.2K
14:31 12.61 12.62 12.61 12.62 0.5K
14:32 12.64 12.64 12.63 12.63 0.4K
14:33 12.65 12.67 12.65 12.67 7.2K
14:34 12.67 12.67 12.67 12.67 0.2K
14:35 12.67 12.67 12.66 12.66 0.6K
14:36 12.65 12.65 12.65 12.65 0.5K
14:37 12.66 12.69 12.66 12.69 0.3K
14:38 12.68 12.69 12.67 12.69 1.1K
14:39 12.71 12.71 12.70 12.71 1.5K
14:40 12.71 12.75 12.71 12.75 0.8K
14:41 12.74 12.74 12.74 12.74 0.5K
14:42 12.73 12.74 12.73 12.74 7.4K
14:43 12.74 12.74 12.72 12.72 1.6K
14:44 12.71 12.71 12.71 12.71 0.8K
14:45 12.72 12.72 12.72 12.72 1.3K
14:46 12.71 12.71 12.71 12.71 0.5K
14:47 12.68 12.68 12.68 12.68 0.3K
14:49 12.71 12.71 12.71 12.71 0.7K
14:50 12.73 12.73 12.72 12.72 0.6K
14:51 12.71 12.71 12.69 12.69 2.1K
14:52 12.69 12.69 12.65 12.65 1.6K
14:54 12.60 12.60 12.60 12.60 0.9K
14:56 12.64 12.65 12.64 12.65 0.2K
14:57 12.63 12.64 12.63 12.64 5.3K
14:58 12.63 12.63 12.61 12.61 1.7K
14:59 12.61 12.63 12.61 12.63 11.0K
15:00 12.65 12.66 12.65 12.66 3.4K
15:01 12.68 12.68 12.67 12.68 1.2K
15:02 12.69 12.69 12.69 12.69 1.6K
15:03 12.68 12.68 12.68 12.68 11.6K
15:04 12.68 12.68 12.67 12.68 5.0K
15:05 12.68 12.69 12.68 12.69 1.7K
15:06 12.70 12.71 12.70 12.71 1.9K
15:08 12.71 12.71 12.70 12.70 1.2K
15:09 12.71 12.72 12.71 12.72 0.5K
15:10 12.67 12.68 12.67 12.68 0.5K
15:11 12.70 12.70 12.70 12.70 0.2K
15:12 12.70 12.70 12.69 12.68 1.7K
15:13 12.69 12.70 12.69 12.70 1.8K
15:14 12.70 12.70 12.70 12.70 0.3K
15:15 12.72 12.72 12.72 12.72 0.5K
15:16 12.70 12.70 12.70 12.70 0.3K
15:17 12.68 12.69 12.68 12.69 0.6K
15:18 12.68 12.71 12.68 12.71 3.9K
15:19 12.70 12.70 12.70 12.70 0.1K
15:20 12.69 12.69 12.69 12.69 1.1K
15:22 12.70 12.70 12.70 12.70 0.3K
15:23 12.71 12.73 12.71 12.73 0.4K
15:24 12.72 12.72 12.72 12.72 1.1K
15:25 12.74 12.76 12.74 12.76 15.6K
15:26 12.77 12.77 12.77 12.77 0.7K
15:28 12.72 12.72 12.72 12.72 18.1K
15:29 12.72 12.72 12.72 12.72 0.8K
15:30 12.73 12.75 12.73 12.75 2.7K
15:32 12.76 12.78 12.76 12.78 9.1K
15:33 12.78 12.79 12.78 12.79 5.3K
15:34 12.80 12.80 12.77 12.77 2.3K
15:35 12.78 12.78 12.77 12.77 1.7K
15:36 12.77 12.77 12.76 12.76 1.1K
15:37 12.75 12.75 12.75 12.75 1.2K
15:38 12.77 12.77 12.77 12.77 0.3K
15:39 12.78 12.78 12.76 12.77 2.9K
15:40 12.76 12.76 12.75 12.76 0.7K
15:41 12.76 12.76 12.73 12.73 0.9K
15:42 12.70 12.70 12.67 12.67 1.7K
15:43 12.65 12.65 12.64 12.64 9.3K
15:44 12.65 12.65 12.64 12.65 1.7K
15:45 12.66 12.66 12.65 12.66 3.5K
15:46 12.65 12.65 12.65 12.65 1.1K
15:47 12.61 12.61 12.60 12.60 1.8K
15:49 12.59 12.59 12.59 12.59 0.7K
15:50 12.63 12.63 12.62 12.62 5.6K
15:51 12.59 12.61 12.58 12.61 1.3K
15:52 12.62 12.65 12.62 12.63 4.8K
15:53 12.63 12.63 12.61 12.61 1.6K
15:54 12.59 12.60 12.59 12.60 17.7K
15:55 12.53 12.53 12.47 12.47 19.5K
15:56 12.47 12.48 12.47 12.47 3.7K
15:57 12.52 12.53 12.52 12.53 1.1K
15:58 12.53 12.54 12.53 12.53 10.7K
15:59 12.53 12.54 12.52 12.54 268.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible