Leverage Shares 2X Long TSEM Daily ETF (TSEG)
BATS: TSEG · Real-Time Price · USD
10.38
+0.96 (10.26%)
Aug 14, 2026, 4:00 PM EDT - Market closed
TSEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.40 | 10.57 | 9.40 | 10.38 | 10.38 | 10.26% | 44,152 |
| Aug 13, 2026 | 9.59 | 10.49 | 9.37 | 9.41 | 9.41 | -6.65% | 82,791 |
| Aug 12, 2026 | 10.35 | 10.90 | 10.00 | 10.08 | 10.08 | 9.15% | 145,171 |
| Aug 11, 2026 | 9.06 | 9.85 | 8.78 | 9.24 | 9.24 | -2.89% | 30,800 |
| Aug 10, 2026 | 9.55 | 10.46 | 9.45 | 9.51 | 9.51 | -0.11% | 135,504 |
| Aug 7, 2026 | 8.39 | 9.68 | 8.39 | 9.52 | 9.52 | 25.26% | 195,530 |
| Aug 6, 2026 | 6.84 | 8.07 | 6.84 | 7.60 | 7.60 | 10.95% | 78,929 |
| Aug 5, 2026 | 8.00 | 8.07 | 6.85 | 6.85 | 6.85 | -22.50% | 206,449 |
| Aug 4, 2026 | 8.05 | 9.53 | 6.50 | 8.84 | 8.84 | 4.23% | 806,070 |
| Aug 3, 2026 | 6.34 | 8.82 | 6.34 | 8.48 | 8.48 | 12.77% | 105,356 |
| Jul 31, 2026 | 8.27 | 8.27 | 7.25 | 7.52 | 7.52 | 7.77% | 42,387 |
| Jul 30, 2026 | 6.57 | 7.14 | 6.57 | 6.98 | 6.98 | 22.20% | 23,448 |
| Jul 29, 2026 | 6.78 | 6.85 | 5.40 | 5.71 | 5.71 | -13.21% | 34,594 |
| Jul 28, 2026 | 7.26 | 7.26 | 6.37 | 6.58 | 6.58 | -17.92% | 28,469 |
| Jul 27, 2026 | 8.70 | 8.70 | 7.33 | 8.02 | 8.02 | -9.24% | 35,410 |
| Jul 24, 2026 | 10.59 | 10.59 | 8.83 | 8.83 | 8.83 | -20.37% | 26,176 |
| Jul 23, 2026 | 10.12 | 11.30 | 10.12 | 11.09 | 11.09 | 8.04% | 27,934 |
| Jul 22, 2026 | 9.61 | 10.49 | 9.61 | 10.27 | 10.26 | -0.92% | 14,423 |
| Jul 21, 2026 | 9.56 | 10.44 | 9.43 | 10.36 | 10.36 | 20.53% | 39,181 |
| Jul 20, 2026 | 9.61 | 9.61 | 8.60 | 8.60 | 8.60 | -5.34% | 44,255 |
| Jul 17, 2026 | 8.41 | 9.52 | 7.48 | 9.08 | 9.08 | -3.64% | 63,981 |
| Jul 16, 2026 | 9.38 | 10.08 | 9.21 | 9.42 | 9.42 | -10.68% | 48,920 |
| Jul 15, 2026 | 11.21 | 12.11 | 9.55 | 10.55 | 10.55 | -4.78% | 170,217 |
| Jul 14, 2026 | 12.36 | 12.36 | 10.65 | 11.08 | 11.08 | 24.26% | 251,238 |
| Jul 13, 2026 | 7.66 | 9.39 | 7.66 | 8.92 | 8.92 | 6.69% | 34,964 |
| Jul 10, 2026 | 8.17 | 8.36 | 7.86 | 8.36 | 8.36 | -4.13% | 17,199 |
| Jul 9, 2026 | 8.80 | 9.31 | 8.72 | 8.72 | 8.72 | 9.81% | 30,184 |
| Jul 8, 2026 | 7.42 | 7.94 | 7.28 | 7.94 | 7.94 | 4.39% | 122,629 |
| Jul 7, 2026 | 7.57 | 7.70 | 7.05 | 7.60 | 7.60 | -5.77% | 29,962 |
| Jul 6, 2026 | 8.27 | 8.70 | 8.05 | 8.07 | 8.07 | -1.30% | 26,773 |
| Jul 2, 2026 | 10.04 | 10.16 | 7.48 | 8.18 | 8.18 | -21.08% | 67,792 |
| Jul 1, 2026 | 10.59 | 11.05 | 10.00 | 10.36 | 10.36 | -12.20% | 30,080 |
| Jun 30, 2026 | 10.96 | 12.02 | 10.88 | 11.80 | 11.80 | 5.22% | 47,787 |
| Jun 29, 2026 | 10.50 | 11.25 | 9.49 | 11.22 | 11.22 | 2.42% | 36,927 |
| Jun 26, 2026 | 11.00 | 11.11 | 9.86 | 10.95 | 10.95 | -14.72% | 74,481 |
| Jun 25, 2026 | 14.03 | 14.42 | 12.05 | 12.84 | 12.84 | -2.21% | 30,322 |
| Jun 24, 2026 | 13.75 | 14.14 | 11.43 | 13.13 | 13.13 | -6.15% | 125,657 |
| Jun 23, 2026 | 14.06 | 15.10 | 13.23 | 13.99 | 13.99 | -22.79% | 277,012 |
| Jun 22, 2026 | 15.30 | 18.23 | 14.91 | 18.12 | 18.12 | 21.45% | 366,526 |
| Jun 18, 2026 | 14.10 | 14.92 | 13.85 | 14.92 | 14.92 | 14.90% | 27,555 |
| Jun 17, 2026 | 12.89 | 13.53 | 12.81 | 12.99 | 12.99 | -0.99% | 16,552 |