Skip to main content
logo
Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
26.37
+0.62 (2.39%)
At close: Dec 26, 2025, 4:00 PM EST
26.00
-0.37 (-1.39%)
Pre-market: Dec 29, 2025, 4:00 AM EST

TSMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202525.6526.4525.6526.3726.372.39%40,781
Dec 24, 202525.3925.7525.3925.7525.751.30%33,443
Dec 23, 202524.7325.5424.6925.4225.422.76%43,033
Dec 22, 202525.0525.0524.5424.7424.742.22%46,152
Dec 19, 202524.0024.6023.8024.2024.203.30%73,226
Dec 18, 202523.4723.7022.9423.4323.435.76%25,431
Dec 17, 202524.0524.0521.8422.1522.15-7.07%49,265
Dec 16, 202523.7524.0423.2323.8323.83-0.51%30,485
Dec 15, 202525.2725.2723.9623.9623.96-2.97%36,851
Dec 12, 202526.5526.6624.5524.6924.69-8.18%50,964
Dec 11, 202526.8627.0426.1026.8926.89-3.52%44,246
Dec 10, 202526.8828.4126.5027.8727.874.32%49,539
Dec 9, 202525.9926.8425.9926.7226.720.89%30,207
Dec 8, 202526.2426.4925.5326.4826.485.42%41,287
Dec 5, 202525.4226.0925.0025.1225.120.76%25,979
Dec 4, 202525.2225.2224.4724.9324.93-1.33%27,313
Dec 3, 202524.7325.4123.8525.2725.271.95%31,814
Dec 2, 202524.6525.1724.3024.7824.782.85%27,923
Dec 1, 202524.0424.5523.8424.1024.10-2.14%19,076
Nov 28, 202524.5524.7024.3424.6224.620.29%14,112
Nov 26, 202524.4324.9224.1524.5524.553.89%37,734
Nov 25, 202523.1023.6321.7023.6323.630.27%52,265
Nov 24, 202521.7523.6021.7523.5723.577.06%25,129
Nov 21, 202521.7222.5820.7322.0122.01-1.95%39,572
Nov 20, 202524.8424.9522.3722.4522.45-3.65%73,089
Nov 19, 202522.4923.5122.2923.3023.303.33%41,065
Nov 18, 202522.4322.8621.7722.5522.55-2.99%33,656
Nov 17, 202523.1623.8722.9523.2523.25-1.99%55,266
Nov 14, 202522.3224.0021.9323.7223.721.70%54,780
Nov 13, 202524.5324.5322.9823.3223.32-5.53%45,895
Nov 12, 202525.2725.4324.6124.6924.69-0.59%37,320
Nov 11, 202525.0025.1724.4724.8324.83-3.09%19,053
Nov 10, 202525.3825.8625.0425.6225.626.12%81,450
Nov 7, 202523.9824.2222.6024.1524.15-1.54%67,860
Nov 6, 202525.4225.4424.3224.5224.52-3.52%76,639
Nov 5, 202525.3326.1225.0125.4225.420.07%51,422
Nov 4, 202526.1626.8525.4025.4025.40-7.24%71,979
Nov 3, 202526.9628.3026.9327.3927.382.68%69,951
Oct 31, 202527.4027.8525.9426.6726.67-1.70%91,440
Oct 30, 202527.0227.8426.7427.1327.130.07%78,783
Oct 29, 202527.7427.9727.0127.1127.110.84%155,131
Oct 28, 202526.2426.9826.0126.8926.892.38%65,844
Oct 27, 202526.4726.6725.5426.2626.262.10%54,409
Oct 24, 202525.8826.1525.7025.7225.722.60%81,922
Oct 23, 202524.9625.5624.9625.0725.071.16%31,688
Oct 22, 202525.4925.7724.0024.7824.78-3.73%55,897
Oct 21, 202526.4626.4625.5725.7425.74-2.24%67,257
Oct 20, 202526.6727.3026.2026.3326.331.98%79,915
Oct 17, 202526.1227.2525.8225.8225.82-3.51%78,487
Oct 16, 202528.7628.7626.2026.7626.76-3.54%339,133