Tradr 2X Long TSEM Daily ETF (TSEU)
BATS: TSEU · Real-Time Price · USD
16.87
-0.08 (-0.48%)
At close: Oct 2, 2026, 4:00 PM EDT
16.99
+0.12 (0.72%)
After-hours: Oct 2, 2026, 8:00 PM EDT
TSEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.35 | 17.66 | 16.87 | 16.87 | 16.87 | -0.45% | 2,182 |
| Oct 1, 2026 | 16.70 | 17.50 | 16.05 | 16.95 | 16.95 | 12.02% | 7,130 |
| Sep 30, 2026 | 15.50 | 15.50 | 14.93 | 15.13 | 15.13 | -5.00% | 3,352 |
| Sep 29, 2026 | 15.48 | 16.35 | 15.48 | 15.92 | 15.92 | 6.36% | 6,235 |
| Sep 28, 2026 | 14.59 | 14.97 | 14.48 | 14.97 | 14.97 | -3.74% | 628 |
| Sep 25, 2026 | 16.11 | 16.14 | 15.55 | 15.55 | 15.55 | 11.79% | 11,838 |
| Sep 24, 2026 | 14.49 | 14.49 | 13.91 | 13.91 | 13.91 | -10.71% | 1,919 |
| Sep 23, 2026 | 15.73 | 15.97 | 14.85 | 15.58 | 15.58 | -5.31% | 3,708 |
| Sep 22, 2026 | 16.15 | 16.46 | 15.96 | 16.46 | 16.46 | 1.80% | 2,939 |
| Sep 21, 2026 | 15.19 | 16.84 | 15.19 | 16.16 | 16.16 | 9.07% | 2,826 |
| Sep 18, 2026 | 15.12 | 15.31 | 14.36 | 14.82 | 14.82 | 4.00% | 6,106 |
| Sep 17, 2026 | 13.72 | 14.40 | 13.70 | 14.25 | 14.25 | 17.27% | 12,726 |
| Sep 16, 2026 | 12.06 | 12.43 | 11.98 | 12.15 | 12.15 | 6.74% | 2,642 |
| Sep 15, 2026 | 11.24 | 11.38 | 11.24 | 11.38 | 11.38 | 4.60% | 265 |
| Sep 14, 2026 | 11.58 | 11.62 | 10.88 | 10.88 | 10.88 | -19.43% | 1,634 |
| Sep 11, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 3.22% | 61 |
| Sep 10, 2026 | 13.78 | 13.78 | 13.09 | 13.09 | 13.09 | -8.18% | 1,656 |
| Sep 9, 2026 | 14.66 | 14.66 | 14.25 | 14.25 | 14.25 | -2.14% | 1,577 |
| Sep 8, 2026 | 15.21 | 15.44 | 14.56 | 14.56 | 14.56 | -2.96% | 3,365 |
| Sep 4, 2026 | 14.69 | 15.05 | 14.69 | 15.01 | 15.01 | 15.80% | 6,657 |
| Sep 3, 2026 | 12.80 | 12.96 | 12.80 | 12.96 | 12.96 | -0.88% | 411 |
| Sep 2, 2026 | 12.81 | 13.23 | 12.73 | 13.08 | 13.08 | 7.96% | 1,974 |
| Sep 1, 2026 | 12.68 | 12.75 | 12.00 | 12.11 | 12.11 | -5.94% | 3,875 |
| Aug 31, 2026 | 13.37 | 13.37 | 12.81 | 12.88 | 12.88 | -3.02% | 592 |
| Aug 28, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -10.80% | 205 |
| Aug 27, 2026 | 15.60 | 15.60 | 14.89 | 14.89 | 14.89 | -1.04% | 2,371 |
| Aug 26, 2026 | 14.60 | 15.04 | 14.60 | 15.04 | 15.04 | 7.61% | 2,161 |
| Aug 25, 2026 | 14.38 | 14.38 | 13.55 | 13.98 | 13.98 | 1.65% | 3,322 |
| Aug 24, 2026 | 13.87 | 14.14 | 13.75 | 13.75 | 13.75 | -10.50% | 6,551 |
| Aug 21, 2026 | 15.90 | 16.04 | 15.27 | 15.37 | 15.37 | -0.91% | 1,825 |
| Aug 20, 2026 | 15.75 | 16.00 | 15.10 | 15.51 | 15.51 | -2.29% | 2,819 |
| Aug 19, 2026 | 16.64 | 16.64 | 15.87 | 15.87 | 15.87 | -11.92% | 686 |
| Aug 18, 2026 | 19.05 | 20.11 | 17.84 | 18.02 | 18.02 | -17.93% | 6,022 |
| Aug 17, 2026 | 23.36 | 24.16 | 21.96 | 21.96 | 21.95 | -1.19% | 8,752 |
| Aug 14, 2026 | 20.16 | 22.41 | 20.16 | 22.22 | 22.22 | 10.11% | 1,151 |
| Aug 13, 2026 | 20.75 | 22.04 | 20.18 | 20.18 | 20.18 | -6.05% | 11,308 |
| Aug 12, 2026 | 22.16 | 23.08 | 21.48 | 21.48 | 21.48 | 8.30% | 12,587 |
| Aug 11, 2026 | 21.74 | 21.74 | 18.57 | 19.83 | 19.83 | -3.91% | 8,436 |
| Aug 10, 2026 | 21.79 | 21.82 | 20.42 | 20.64 | 20.64 | 2.05% | 4,606 |
| Aug 7, 2026 | 17.99 | 20.54 | 17.99 | 20.23 | 20.22 | 23.16% | 8,626 |
| Aug 6, 2026 | 16.10 | 17.09 | 16.10 | 16.42 | 16.42 | 12.97% | 2,712 |
| Aug 5, 2026 | 17.04 | 17.11 | 14.54 | 14.54 | 14.54 | -23.61% | 4,290 |
| Aug 4, 2026 | 16.87 | 19.26 | 14.89 | 19.03 | 19.03 | 5.43% | 9,310 |
| Aug 3, 2026 | 15.02 | 18.55 | 15.02 | 18.05 | 18.05 | 10.80% | 11,518 |
| Jul 31, 2026 | 18.41 | 18.41 | 15.75 | 16.29 | 16.29 | 9.59% | 5,001 |
| Jul 30, 2026 | 13.87 | 14.87 | 13.87 | 14.87 | 14.87 | 23.23% | 2,488 |
| Jul 29, 2026 | 14.01 | 14.01 | 12.06 | 12.06 | 12.06 | -13.90% | 1,608 |
| Jul 28, 2026 | 13.75 | 14.54 | 13.61 | 14.01 | 14.01 | -17.91% | 2,189 |
| Jul 27, 2026 | 17.87 | 17.87 | 17.07 | 17.07 | 17.07 | -9.13% | 956 |
| Jul 24, 2026 | 19.89 | 20.04 | 18.78 | 18.78 | 18.78 | -20.03% | 1,453 |