Leverage Shares 2X Long TSEM Daily ETF (TSEG)
BATS: TSEG · Real-Time Price · USD
2.485
-0.415 (-14.31%)
Nov 13, 2026, 4:00 PM EST - Market closed
TSEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.95 | 2.95 | 2.28 | 2.49 | 2.49 | -14.31% | 45,916 |
| Nov 12, 2026 | 2.60 | 3.02 | 2.54 | 2.90 | 2.90 | -1.36% | 32,875 |
| Nov 11, 2026 | 2.90 | 3.11 | 2.74 | 2.94 | 2.94 | 13.51% | 121,487 |
| Nov 10, 2026 | 2.60 | 2.84 | 2.44 | 2.59 | 2.59 | -5.13% | 126,559 |
| Nov 9, 2026 | 2.33 | 2.79 | 2.25 | 2.73 | 2.73 | 22.76% | 127,047 |
| Nov 6, 2026 | 2.47 | 2.47 | 2.12 | 2.22 | 2.22 | 8.48% | 66,108 |
| Nov 5, 2026 | 2.42 | 2.48 | 2.03 | 2.05 | 2.05 | -22.37% | 117,588 |
| Nov 4, 2026 | 3.10 | 3.10 | 2.49 | 2.64 | 2.64 | -18.87% | 129,449 |
| Nov 3, 2026 | 3.02 | 3.29 | 2.95 | 3.26 | 3.26 | 9.60% | 177,901 |
| Nov 2, 2026 | 3.27 | 3.30 | 2.80 | 2.97 | 2.97 | -12.90% | 323,582 |
| Oct 30, 2026 | 3.65 | 3.79 | 3.14 | 3.41 | 3.41 | -23.54% | 83,503 |
| Oct 29, 2026 | 4.48 | 4.69 | 4.24 | 4.46 | 4.46 | -4.90% | 59,120 |
| Oct 28, 2026 | 4.45 | 4.91 | 4.44 | 4.69 | 4.69 | 3.53% | 129,791 |
| Oct 27, 2026 | 4.12 | 4.58 | 4.09 | 4.53 | 4.53 | 12.13% | 86,728 |
| Oct 26, 2026 | 3.69 | 4.28 | 3.58 | 4.04 | 4.04 | 13.17% | 166,797 |
| Oct 23, 2026 | 3.56 | 3.64 | 3.44 | 3.57 | 3.57 | 0.56% | 40,502 |
| Oct 22, 2026 | 4.22 | 4.22 | 3.42 | 3.55 | 3.55 | -23.82% | 104,761 |
| Oct 21, 2026 | 4.66 | 4.71 | 4.44 | 4.66 | 4.66 | 6.39% | 63,251 |
| Oct 20, 2026 | 4.88 | 5.02 | 4.12 | 4.38 | 4.38 | -16.57% | 204,096 |
| Oct 19, 2026 | 5.57 | 5.57 | 5.13 | 5.25 | 5.25 | 5.00% | 54,303 |
| Oct 16, 2026 | 5.47 | 5.49 | 4.99 | 5.00 | 5.00 | -14.09% | 88,770 |
| Oct 15, 2026 | 5.37 | 5.83 | 5.13 | 5.82 | 5.82 | 1.04% | 123,936 |
| Oct 14, 2026 | 6.11 | 6.32 | 5.59 | 5.76 | 5.76 | -12.06% | 82,783 |
| Oct 13, 2026 | 5.91 | 6.58 | 5.73 | 6.55 | 6.55 | 5.48% | 31,621 |
| Oct 12, 2026 | 6.84 | 6.84 | 5.94 | 6.21 | 6.21 | -10.26% | 52,483 |
| Oct 9, 2026 | 7.47 | 7.52 | 6.76 | 6.92 | 6.92 | -0.43% | 56,403 |
| Oct 8, 2026 | 7.75 | 7.89 | 6.54 | 6.95 | 6.95 | -15.66% | 84,497 |
| Oct 7, 2026 | 8.25 | 8.34 | 7.84 | 8.24 | 8.24 | -8.24% | 69,731 |
| Oct 6, 2026 | 8.83 | 9.65 | 8.83 | 8.98 | 8.98 | 7.16% | 127,221 |
| Oct 5, 2026 | 7.87 | 8.40 | 7.83 | 8.38 | 8.38 | 7.16% | 54,123 |
| Oct 2, 2026 | 8.25 | 8.36 | 7.82 | 7.82 | 7.82 | -0.51% | 125,684 |
| Oct 1, 2026 | 7.45 | 8.23 | 7.45 | 7.86 | 7.86 | 12.29% | 107,203 |
| Sep 30, 2026 | 7.39 | 7.39 | 6.96 | 7.00 | 7.00 | -6.29% | 47,896 |
| Sep 29, 2026 | 6.99 | 7.63 | 6.99 | 7.47 | 7.47 | 7.48% | 355,530 |
| Sep 28, 2026 | 7.25 | 7.25 | 6.46 | 6.95 | 6.95 | -4.14% | 66,503 |
| Sep 25, 2026 | 6.92 | 7.50 | 6.85 | 7.25 | 7.25 | 11.71% | 57,465 |
| Sep 24, 2026 | 6.95 | 7.07 | 6.47 | 6.49 | 6.49 | -10.58% | 47,152 |
| Sep 23, 2026 | 7.57 | 7.71 | 6.91 | 7.26 | 7.26 | -5.27% | 18,609 |
| Sep 22, 2026 | 7.11 | 7.66 | 7.11 | 7.66 | 7.66 | 1.78% | 36,198 |
| Sep 21, 2026 | 7.04 | 7.89 | 7.01 | 7.53 | 7.53 | 8.95% | 47,508 |
| Sep 18, 2026 | 7.04 | 7.11 | 6.68 | 6.91 | 6.91 | 4.07% | 79,180 |
| Sep 17, 2026 | 6.43 | 6.73 | 6.25 | 6.64 | 6.64 | 16.70% | 72,353 |
| Sep 16, 2026 | 5.63 | 5.92 | 5.48 | 5.69 | 5.69 | 7.18% | 60,093 |
| Sep 15, 2026 | 5.21 | 5.35 | 5.17 | 5.31 | 5.31 | 4.52% | 27,214 |
| Sep 14, 2026 | 5.43 | 5.64 | 5.08 | 5.08 | 5.08 | -19.32% | 47,142 |
| Sep 11, 2026 | 6.16 | 6.37 | 6.04 | 6.30 | 6.30 | 3.20% | 17,609 |
| Sep 10, 2026 | 6.34 | 6.46 | 6.10 | 6.10 | 6.10 | -7.72% | 35,757 |
| Sep 9, 2026 | 7.12 | 7.18 | 6.61 | 6.61 | 6.61 | -3.22% | 26,050 |
| Sep 8, 2026 | 7.12 | 7.22 | 6.74 | 6.83 | 6.83 | -2.43% | 45,504 |
| Sep 4, 2026 | 6.24 | 7.06 | 6.24 | 7.00 | 7.00 | 15.70% | 54,036 |