Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
26.49
-1.60 (-5.70%)
At close: Mar 20, 2026, 4:00 PM EDT
26.51
+0.02 (0.08%)
After-hours: Mar 20, 2026, 4:19 PM EDT
TSMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 27.36 | 27.86 | 26.30 | 26.74 | - | -4.81% | 53,479 |
| Mar 19, 2026 | 26.51 | 28.31 | 25.92 | 28.09 | 28.09 | -0.74% | 96,535 |
| Mar 18, 2026 | 29.22 | 29.50 | 28.23 | 28.30 | 28.30 | -3.71% | 71,263 |
| Mar 17, 2026 | 28.57 | 29.51 | 28.44 | 29.39 | 29.39 | 3.89% | 200,500 |
| Mar 16, 2026 | 28.68 | 28.89 | 28.23 | 28.29 | 28.29 | 1.18% | 70,688 |
| Mar 13, 2026 | 28.97 | 28.97 | 27.70 | 27.96 | 27.96 | 0.28% | 76,133 |
| Mar 12, 2026 | 29.29 | 29.50 | 27.69 | 27.88 | 27.88 | -9.39% | 170,140 |
| Mar 11, 2026 | 30.90 | 31.22 | 30.22 | 30.77 | 30.77 | 4.06% | 91,271 |
| Mar 10, 2026 | 29.76 | 30.69 | 29.19 | 29.57 | 29.57 | -1.17% | 133,504 |
| Mar 9, 2026 | 27.58 | 29.97 | 27.08 | 29.92 | 29.92 | 6.27% | 138,086 |
| Mar 6, 2026 | 29.04 | 29.87 | 27.87 | 28.16 | 28.16 | -8.73% | 137,903 |
| Mar 5, 2026 | 30.91 | 31.77 | 29.14 | 30.85 | 30.85 | -2.54% | 99,335 |
| Mar 4, 2026 | 31.55 | 32.10 | 31.09 | 31.65 | 31.65 | 2.67% | 73,327 |
| Mar 3, 2026 | 30.26 | 31.28 | 29.19 | 30.83 | 30.83 | -8.41% | 222,128 |
| Mar 2, 2026 | 33.01 | 34.44 | 32.84 | 33.66 | 33.66 | -3.05% | 113,106 |
| Feb 27, 2026 | 33.95 | 35.10 | 33.65 | 34.72 | 34.72 | -1.22% | 70,090 |
| Feb 26, 2026 | 37.04 | 37.04 | 33.92 | 35.15 | 35.15 | -6.09% | 100,987 |
| Feb 25, 2026 | 37.81 | 37.81 | 36.75 | 37.43 | 37.43 | 1.08% | 103,454 |
| Feb 24, 2026 | 35.74 | 37.53 | 35.24 | 37.03 | 37.03 | 9.17% | 106,118 |
| Feb 23, 2026 | 33.36 | 34.64 | 33.36 | 33.92 | 33.92 | -0.82% | 81,078 |
| Feb 20, 2026 | 32.28 | 34.43 | 32.28 | 34.20 | 34.20 | 5.64% | 70,422 |
| Feb 19, 2026 | 32.01 | 32.78 | 31.95 | 32.37 | 32.37 | -1.24% | 35,187 |
| Feb 18, 2026 | 33.00 | 33.94 | 32.51 | 32.78 | 32.78 | -0.49% | 57,820 |
| Feb 17, 2026 | 32.40 | 33.28 | 31.74 | 32.94 | 32.94 | -1.73% | 64,839 |
| Feb 13, 2026 | 33.76 | 34.24 | 32.44 | 33.52 | 33.52 | -1.03% | 105,671 |
| Feb 12, 2026 | 35.71 | 35.92 | 33.13 | 33.87 | 33.87 | -3.09% | 236,982 |
| Feb 11, 2026 | 34.10 | 35.94 | 33.94 | 34.95 | 34.95 | 6.62% | 178,477 |
| Feb 10, 2026 | 33.26 | 33.26 | 31.81 | 32.78 | 32.78 | 4.06% | 151,178 |
| Feb 9, 2026 | 30.51 | 32.31 | 30.38 | 31.50 | 31.50 | 3.24% | 133,877 |
| Feb 6, 2026 | 28.65 | 30.58 | 28.65 | 30.51 | 30.51 | 11.51% | 113,127 |
| Feb 5, 2026 | 26.02 | 28.00 | 25.81 | 27.36 | 27.36 | 2.43% | 100,992 |
| Feb 4, 2026 | 27.88 | 28.79 | 25.62 | 26.71 | 26.71 | -5.79% | 91,346 |
| Feb 3, 2026 | 29.96 | 30.25 | 27.38 | 28.35 | 28.35 | -3.53% | 129,592 |
| Feb 2, 2026 | 27.47 | 29.80 | 27.35 | 29.39 | 29.39 | 6.75% | 108,160 |
| Jan 30, 2026 | 28.14 | 29.14 | 27.35 | 27.53 | 27.53 | -5.39% | 61,773 |
| Jan 29, 2026 | 29.08 | 29.82 | 27.25 | 29.10 | 29.10 | -1.19% | 102,454 |
| Jan 28, 2026 | 29.80 | 30.05 | 29.00 | 29.45 | 29.45 | 1.62% | 86,294 |
| Jan 27, 2026 | 28.66 | 29.37 | 28.43 | 28.98 | 28.98 | 3.60% | 133,547 |
| Jan 26, 2026 | 27.89 | 28.37 | 27.69 | 27.97 | 27.97 | -1.26% | 80,200 |
| Jan 23, 2026 | 27.97 | 28.70 | 27.84 | 28.33 | 28.33 | 4.31% | 190,743 |
| Jan 22, 2026 | 28.04 | 28.33 | 27.10 | 27.16 | 27.16 | 0.59% | 62,745 |
| Jan 21, 2026 | 28.15 | 28.16 | 26.90 | 27.00 | 27.00 | -0.22% | 98,928 |
| Jan 20, 2026 | 29.38 | 29.69 | 27.06 | 27.06 | 27.06 | -9.13% | 100,533 |
| Jan 16, 2026 | 30.50 | 31.04 | 29.63 | 29.78 | 29.78 | -0.03% | 171,382 |
| Jan 15, 2026 | 30.00 | 31.25 | 29.10 | 29.79 | 29.79 | 9.32% | 391,367 |
| Jan 14, 2026 | 27.64 | 27.64 | 26.90 | 27.25 | 27.25 | -2.46% | 71,883 |
| Jan 13, 2026 | 28.36 | 28.76 | 27.90 | 27.94 | 27.94 | -0.33% | 120,935 |
| Jan 12, 2026 | 26.68 | 28.40 | 26.40 | 28.03 | 28.03 | 4.87% | 120,703 |
| Jan 9, 2026 | 26.04 | 26.90 | 25.89 | 26.73 | 26.73 | 3.34% | 51,906 |
| Jan 8, 2026 | 26.48 | 26.49 | 25.57 | 25.87 | 25.87 | -0.33% | 36,512 |