Skip to main content
logo
Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
29.78
-0.01 (-0.03%)
At close: Jan 16, 2026, 4:00 PM EST
29.96
+0.17 (0.59%)
After-hours: Jan 16, 2026, 7:17 PM EST

TSMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202630.5031.0429.6329.7829.78-0.03%171,258
Jan 15, 202630.0031.2529.1029.7929.799.32%390,234
Jan 14, 202627.6427.6426.9027.2527.25-2.46%68,472
Jan 13, 202628.3628.7627.9027.9427.94-0.33%120,935
Jan 12, 202626.6828.4026.4028.0328.034.87%120,703
Jan 9, 202626.0426.9025.8926.7326.733.34%51,906
Jan 8, 202626.4826.4925.5725.8725.87-0.33%36,512
Jan 7, 202626.8727.1125.9525.9525.95-5.38%84,708
Jan 6, 202627.9428.3026.9227.4327.433.14%91,857
Jan 5, 202627.8528.0026.5026.5926.591.06%72,769
Jan 2, 202625.1026.4624.9326.3126.3110.81%73,895
Dec 31, 202523.7724.2423.7023.7423.742.64%77,747
Dec 30, 202523.6324.4323.0623.1323.13-10.96%43,002
Dec 29, 202526.1126.3725.6525.9823.25-1.46%32,323
Dec 26, 202525.6526.4525.6526.3723.602.39%40,781
Dec 24, 202525.3925.7525.3925.7523.051.30%33,443
Dec 23, 202524.7325.5424.6925.4222.752.76%43,033
Dec 22, 202525.0525.0524.5424.7422.142.22%46,152
Dec 19, 202524.0024.6023.8024.2021.663.30%73,226
Dec 18, 202523.4723.7022.9423.4320.975.76%25,431
Dec 17, 202524.0524.0521.8422.1519.83-7.07%49,265
Dec 16, 202523.7524.0423.2323.8321.33-0.51%30,485
Dec 15, 202525.2725.2723.9623.9621.44-2.97%36,851
Dec 12, 202526.5526.6624.5524.6922.10-8.18%50,964
Dec 11, 202526.8627.0426.1026.8924.07-3.52%44,246
Dec 10, 202526.8828.4126.5027.8724.954.32%49,539
Dec 9, 202525.9926.8425.9926.7223.910.89%30,207
Dec 8, 202526.2426.4925.5326.4823.705.42%41,287
Dec 5, 202525.4226.0925.0025.1222.480.76%25,979
Dec 4, 202525.2225.2224.4724.9322.31-1.33%27,313
Dec 3, 202524.7325.4123.8525.2722.611.95%31,814
Dec 2, 202524.6525.1724.3024.7822.182.85%27,923
Dec 1, 202524.0424.5523.8424.1021.57-2.14%19,076
Nov 28, 202524.5524.7024.3424.6222.040.29%14,112
Nov 26, 202524.4324.9224.1524.5521.973.89%37,734
Nov 25, 202523.1023.6321.7023.6321.150.27%52,265
Nov 24, 202521.7523.6021.7523.5721.097.06%25,129
Nov 21, 202521.7222.5820.7322.0119.70-1.95%39,572
Nov 20, 202524.8424.9522.3722.4520.09-3.65%73,089
Nov 19, 202522.4923.5122.2923.3020.853.33%41,065
Nov 18, 202522.4322.8621.7722.5520.18-2.99%33,656
Nov 17, 202523.1623.8722.9523.2520.81-1.99%55,266
Nov 14, 202522.3224.0021.9323.7221.231.70%54,780
Nov 13, 202524.5324.5322.9823.3220.87-5.53%45,895
Nov 12, 202525.2725.4324.6124.6922.10-0.59%37,320
Nov 11, 202525.0025.1724.4724.8322.23-3.09%19,053
Nov 10, 202525.3825.8625.0425.6222.946.12%81,450
Nov 7, 202523.9824.2222.6024.1521.61-1.54%67,860
Nov 6, 202525.4225.4424.3224.5221.95-3.52%76,639
Nov 5, 202525.3326.1225.0125.4222.750.07%51,422