Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
9.42
-0.32 (-3.24%)
At close: Mar 28, 2025, 4:00 PM
9.31
-0.11 (-1.14%)
After-hours: Mar 28, 2025, 6:22 PM EDT
TSMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.50 | 9.50 | 9.25 | 9.42 | 9.42 | -3.24% | 5,351 |
| Mar 27, 2025 | 9.88 | 9.93 | 9.63 | 9.73 | 9.73 | -5.50% | 3,624 |
| Mar 26, 2025 | 10.99 | 11.00 | 10.09 | 10.30 | 10.30 | -8.49% | 12,936 |
| Mar 25, 2025 | 11.26 | 11.26 | 11.15 | 11.26 | 11.26 | -0.49% | 7,524 |
| Mar 24, 2025 | 11.24 | 11.50 | 11.17 | 11.31 | 11.31 | 5.31% | 10,523 |
| Mar 21, 2025 | 10.57 | 10.74 | 10.41 | 10.74 | 10.74 | -1.13% | 3,688 |
| Mar 20, 2025 | 10.71 | 10.90 | 10.71 | 10.86 | 10.86 | 4.19% | 1,593 |
| Mar 19, 2025 | 10.20 | 10.43 | 10.20 | 10.43 | 10.43 | 0.88% | 3,387 |
| Mar 18, 2025 | 10.07 | 10.37 | 10.07 | 10.34 | 10.34 | -2.93% | 11,128 |
| Mar 17, 2025 | 10.39 | 10.70 | 10.39 | 10.65 | 10.65 | 2.45% | 22,608 |
| Mar 14, 2025 | 10.25 | 10.39 | 10.25 | 10.39 | 10.39 | 3.09% | 3,523 |
| Mar 13, 2025 | 10.23 | 10.32 | 10.00 | 10.08 | 10.08 | -6.35% | 10,208 |
| Mar 12, 2025 | 10.74 | 10.85 | 10.55 | 10.77 | 10.77 | 6.80% | 6,208 |
| Mar 11, 2025 | 10.14 | 10.20 | 10.00 | 10.08 | 10.08 | 0.50% | 13,454 |
| Mar 10, 2025 | 10.38 | 10.48 | 9.92 | 10.03 | 10.03 | -6.89% | 4,670 |
| Mar 7, 2025 | 10.70 | 10.95 | 10.42 | 10.77 | 10.77 | 0.67% | 4,970 |
| Mar 6, 2025 | 10.95 | 11.38 | 10.70 | 10.70 | 10.70 | -9.17% | 9,082 |
| Mar 5, 2025 | 11.54 | 11.78 | 11.33 | 11.78 | 11.78 | 4.71% | 17,278 |
| Mar 4, 2025 | 10.61 | 11.61 | 10.61 | 11.25 | 11.25 | 8.05% | 34,156 |
| Mar 3, 2025 | 11.27 | 11.28 | 10.24 | 10.41 | 10.41 | -7.93% | 11,821 |
| Feb 28, 2025 | 10.75 | 11.41 | 10.75 | 11.31 | 11.31 | -1.48% | 13,502 |
| Feb 27, 2025 | 12.87 | 12.88 | 11.45 | 11.48 | 11.48 | -13.65% | 23,490 |
| Feb 26, 2025 | 12.94 | 13.34 | 12.94 | 13.29 | 13.29 | 5.74% | 5,647 |
| Feb 25, 2025 | 12.82 | 12.92 | 12.39 | 12.57 | 12.57 | -2.47% | 5,991 |
| Feb 24, 2025 | 13.66 | 13.87 | 12.89 | 12.89 | 12.89 | -6.76% | 20,545 |
| 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 |