Skip to main content
logo
Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
26.26
+0.54 (2.10%)
At close: Oct 27, 2025, 4:00 PM EDT
26.39
+0.13 (0.50%)
After-hours: Oct 27, 2025, 6:49 PM EDT

TSMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202527.9427.9426.8327.7427.746.25%227,364
Oct 14, 202525.9627.0325.2626.1126.11-4.39%80,998
Oct 13, 202526.6227.5825.5727.3127.3115.52%101,068
Oct 10, 202527.1727.1723.5623.6423.64-12.93%183,869
Oct 9, 202527.4527.4726.6927.1527.15-3.07%56,405
Oct 8, 202526.3128.2526.2528.0128.017.15%104,198
Oct 7, 202528.5528.5525.9526.1426.14-5.56%128,966
Oct 6, 202527.1528.4327.1527.6827.686.87%93,700
Oct 3, 202526.0826.4525.6725.9025.903.01%46,205
Oct 2, 202526.5526.5524.9525.1425.14-0.46%35,089
Oct 1, 202524.0725.5124.0725.2625.266.84%59,137
Sep 30, 202523.0023.6423.0023.6423.643.93%14,457
Sep 29, 202523.2323.7322.7222.7522.750.53%15,818
Sep 26, 202522.7222.8422.2622.6322.63-2.78%13,908
Sep 25, 202522.6023.3222.2023.2823.28-3.08%77,777
Sep 24, 202523.9724.0223.3124.0224.02-1.41%70,837
Sep 23, 202524.2524.8623.9024.3624.367.49%53,597
Sep 22, 202521.6523.1621.6522.6622.666.31%45,674
Sep 19, 202521.7021.7021.1021.3221.32-3.02%24,936
Sep 18, 202520.4122.2620.4121.9821.984.26%58,281
Sep 17, 202520.6921.2720.6721.0821.080.35%23,359
Sep 16, 202521.4921.6420.7421.0121.011.58%41,738
Sep 15, 202520.6520.9820.4020.6820.681.09%18,012
Sep 12, 202520.7120.7120.4020.4620.46-0.05%48,382
Sep 11, 202520.6020.8020.2920.4720.47-1.06%42,675
Sep 10, 202520.3721.2620.2620.6920.697.73%68,864
Sep 9, 202518.6619.7318.6619.2119.213.15%62,204
Sep 8, 202517.8918.7217.8918.6218.623.22%37,447
Sep 5, 202517.6018.2517.3218.0418.046.57%53,721
Sep 4, 202516.3716.9416.3516.9316.933.19%23,288
Sep 3, 202516.3916.5116.0516.4016.402.90%18,457
Sep 2, 202515.7116.0415.7015.9415.94-2.53%61,380
Aug 29, 202516.7216.7316.3216.3516.35-6.28%23,566
Aug 28, 202517.5017.6017.2317.4517.45-0.76%19,455
Aug 27, 202517.0717.6017.0617.5817.580.88%33,662
Aug 26, 202517.3017.5017.2017.4317.431.99%13,055
Aug 25, 202516.8717.2916.8317.0917.092.27%19,212
Aug 22, 202516.0416.9015.9816.7116.714.78%31,904
Aug 21, 202516.2316.3015.8715.9515.95-1.12%9,198
Aug 20, 202516.0216.1415.4316.1316.13-3.88%35,503
Aug 19, 202517.7817.7816.7016.7816.78-6.80%31,435
Aug 18, 202517.9018.1317.8518.0018.001.97%18,237
Aug 15, 202517.8417.9017.4717.6617.66-1.93%12,904