Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
13.83
-0.25 (-1.80%)
Feb 21, 2025, 4:00 PM EST - Market closed
TSMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 14.32 | 14.36 | 13.66 | 13.83 | 13.83 | -1.80% | 2,560 |
| Feb 20, 2025 | 13.91 | 14.12 | 13.82 | 14.08 | 14.08 | -1.03% | 5,912 |
| Feb 19, 2025 | 14.41 | 14.41 | 14.19 | 14.23 | 14.23 | -1.56% | 3,439 |
| Feb 18, 2025 | 14.81 | 14.81 | 14.27 | 14.45 | 14.45 | -1.26% | 2,796 |
| Feb 14, 2025 | 13.80 | 14.89 | 13.78 | 14.64 | 14.64 | 1.94% | 18,543 |
| Feb 13, 2025 | 14.40 | 14.41 | 14.00 | 14.36 | 14.36 | -4.47% | 6,452 |
| Feb 12, 2025 | 14.87 | 15.11 | 14.83 | 15.03 | 15.03 | -2.83% | 3,102 |
| Feb 11, 2025 | 14.90 | 15.47 | 14.84 | 15.47 | 15.47 | 1.31% | 7,409 |
| Feb 10, 2025 | 15.47 | 15.47 | 15.16 | 15.27 | 15.27 | 1.44% | 8,244 |
| Feb 7, 2025 | 15.98 | 15.98 | 15.05 | 15.05 | 15.05 | -3.88% | 8,262 |
| Feb 6, 2025 | 15.61 | 15.66 | 15.17 | 15.66 | 15.66 | 1.66% | 6,785 |
| Feb 5, 2025 | 14.99 | 15.64 | 14.91 | 15.40 | 15.40 | 4.07% | 8,734 |
| Feb 4, 2025 | 14.55 | 14.93 | 14.55 | 14.80 | 14.80 | 4.17% | 12,305 |
| Feb 3, 2025 | 14.16 | 14.62 | 14.16 | 14.21 | 14.21 | -8.98% | 8,807 |
| Jan 31, 2025 | 15.55 | 16.41 | 15.48 | 15.61 | 15.61 | 1.04% | 17,004 |
| Jan 30, 2025 | 15.14 | 15.54 | 15.05 | 15.45 | 15.45 | 5.81% | 11,019 |
| Jan 29, 2025 | 14.72 | 15.12 | 14.34 | 14.60 | 14.60 | 0.16% | 25,713 |
| Jan 28, 2025 | 13.60 | 14.58 | 13.38 | 14.58 | 14.58 | 9.97% | 24,875 |
| Jan 27, 2025 | 14.22 | 14.97 | 12.48 | 13.26 | 13.26 | -26.50% | 66,623 |
| Jan 24, 2025 | 18.60 | 18.60 | 18.01 | 18.04 | 18.04 | -2.44% | 4,502 |
| Jan 23, 2025 | 18.43 | 18.49 | 18.27 | 18.49 | 18.49 | 0.99% | 5,658 |
| Jan 22, 2025 | 18.15 | 18.57 | 17.95 | 18.31 | 18.31 | 4.11% | 6,714 |
| Jan 21, 2025 | 17.14 | 17.77 | 16.76 | 17.58 | 17.58 | 5.18% | 8,273 |
| Jan 17, 2025 | 16.57 | 16.93 | 16.53 | 16.72 | 16.72 | -1.66% | 41,735 |
| Jan 16, 2025 | 17.66 | 18.23 | 17.00 | 17.00 | 17.00 | 7.52% | 36,033 |
| Jan 15, 2025 | 15.45 | 15.83 | 15.38 | 15.81 | 15.81 | 5.11% | 19,681 |