Leverage Shares 2X Long TSEM Daily ETF (TSEG)
BATS: TSEG · Real-Time Price · USD
5.82
+0.06 (1.04%)
Oct 15, 2026, 4:00 PM EDT - Market closed
TSEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.48 | 6.58 | 5.83 | 6.55 | 6.55 | 5.48% | 1,963 |
| Oct 12, 2026 | 6.84 | 6.84 | 5.94 | 6.21 | 6.21 | -10.26% | 52,483 |
| Oct 9, 2026 | 7.27 | 7.47 | 6.78 | 6.92 | 6.92 | -0.43% | 3,837 |
| 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 |
| Sep 3, 2026 | 5.82 | 6.19 | 5.82 | 6.05 | 6.05 | -1.14% | 39,569 |
| Sep 2, 2026 | 5.87 | 6.16 | 5.71 | 6.12 | 6.12 | 8.28% | 38,221 |
| Sep 1, 2026 | 5.88 | 5.96 | 5.53 | 5.65 | 5.65 | -6.06% | 40,611 |
| Aug 31, 2026 | 6.17 | 6.22 | 5.90 | 6.02 | 6.02 | -3.27% | 22,685 |
| Aug 28, 2026 | 6.88 | 6.88 | 6.16 | 6.22 | 6.22 | -10.76% | 18,588 |
| Aug 27, 2026 | 7.40 | 7.53 | 6.88 | 6.97 | 6.97 | -0.82% | 31,126 |
| Aug 26, 2026 | 6.63 | 7.03 | 6.54 | 7.03 | 7.03 | 7.64% | 28,946 |
| Aug 25, 2026 | 6.64 | 6.68 | 6.32 | 6.53 | 6.53 | 1.85% | 17,638 |
| Aug 24, 2026 | 6.94 | 6.94 | 6.37 | 6.41 | 6.41 | -10.63% | 38,483 |
| Aug 21, 2026 | 7.65 | 7.65 | 6.90 | 7.17 | 7.17 | -1.11% | 28,114 |
| Aug 20, 2026 | 7.27 | 7.43 | 7.10 | 7.25 | 7.25 | -3.17% | 35,246 |
| Aug 19, 2026 | 8.40 | 8.40 | 7.41 | 7.49 | 7.49 | -10.80% | 64,286 |
| Aug 18, 2026 | 9.05 | 9.34 | 8.08 | 8.40 | 8.40 | -18.24% | 98,607 |
| Aug 17, 2026 | 10.83 | 11.28 | 10.25 | 10.27 | 10.27 | -1.01% | 82,162 |
| Aug 14, 2026 | 9.40 | 10.57 | 9.40 | 10.38 | 10.38 | 10.26% | 44,689 |
| 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 |