Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
11.88
-0.53 (-4.27%)
At close: May 30, 2025, 4:00 PM
11.88
0.00 (0.00%)
After-hours: May 30, 2025, 6:57 PM EDT
TSMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.32 | 12.32 | 11.70 | 11.88 | 11.88 | -4.27% | 9,154 |
| May 29, 2025 | 12.64 | 12.64 | 12.33 | 12.41 | 12.41 | 1.22% | 11,252 |
| May 28, 2025 | 12.29 | 12.54 | 12.24 | 12.26 | 12.26 | -1.37% | 16,941 |
| May 27, 2025 | 12.05 | 12.58 | 12.04 | 12.43 | 12.43 | 5.34% | 27,286 |
| May 23, 2025 | 11.83 | 11.90 | 11.63 | 11.80 | 11.80 | -4.14% | 6,102 |
| May 22, 2025 | 11.70 | 12.40 | 11.70 | 12.31 | 12.31 | 4.59% | 6,030 |
| May 21, 2025 | 11.96 | 12.18 | 11.68 | 11.77 | 11.77 | -1.92% | 6,062 |
| May 20, 2025 | 11.79 | 12.01 | 11.78 | 12.00 | 12.00 | -0.17% | 6,761 |
| May 19, 2025 | 11.45 | 12.04 | 11.45 | 12.02 | 12.02 | -0.58% | 7,881 |
| May 16, 2025 | 12.08 | 12.16 | 11.97 | 12.09 | 12.09 | -0.25% | 6,292 |
| May 15, 2025 | 11.97 | 12.16 | 11.82 | 12.12 | 12.12 | -0.41% | 14,747 |
| May 14, 2025 | 12.36 | 12.37 | 12.10 | 12.17 | 12.17 | 0.66% | 18,868 |
| May 13, 2025 | 11.48 | 12.10 | 11.44 | 12.09 | 12.09 | 6.43% | 16,281 |
| May 12, 2025 | 11.27 | 11.46 | 11.06 | 11.36 | 11.36 | 12.48% | 19,850 |
| May 9, 2025 | 10.48 | 10.50 | 10.10 | 10.10 | 10.10 | 1.20% | 19,922 |
| May 8, 2025 | 9.85 | 10.19 | 9.82 | 9.98 | 9.98 | 1.32% | 17,945 |
| May 7, 2025 | 9.74 | 9.99 | 9.64 | 9.85 | 9.85 | 2.18% | 10,914 |
| May 6, 2025 | 9.68 | 9.85 | 9.50 | 9.64 | 9.64 | -4.74% | 7,367 |
| May 5, 2025 | 10.49 | 10.49 | 10.12 | 10.12 | 10.12 | -3.16% | 22,645 |
| May 2, 2025 | 10.45 | 10.58 | 10.27 | 10.45 | 10.45 | 7.51% | 21,982 |
| May 1, 2025 | 9.72 | 9.89 | 9.62 | 9.72 | 9.72 | 7.28% | 24,498 |
| Apr 30, 2025 | 8.68 | 9.06 | 8.60 | 9.06 | 9.06 | 2.72% | 34,327 |
| Apr 29, 2025 | 8.74 | 8.96 | 8.74 | 8.82 | 8.82 | 1.40% | 11,097 |
| Apr 28, 2025 | 8.90 | 8.90 | 8.41 | 8.70 | 8.70 | -2.29% | 25,868 |
| Apr 25, 2025 | 8.67 | 8.92 | 8.53 | 8.90 | 8.90 | 1.38% | 32,765 |
| Apr 24, 2025 | 8.27 | 8.80 | 8.27 | 8.78 | 8.78 | 7.61% | 33,601 |
| Apr 23, 2025 | 8.28 | 8.34 | 7.98 | 8.16 | 8.16 | 8.53% | 37,723 |
| Apr 22, 2025 | 7.20 | 7.58 | 7.20 | 7.52 | 7.52 | 4.59% | 10,012 |
| Apr 21, 2025 | 7.29 | 7.29 | 7.05 | 7.19 | 7.19 | -5.03% | 9,482 |
| Apr 17, 2025 | 8.06 | 8.06 | 7.55 | 7.57 | 7.57 | -0.26% | 37,957 |
| Apr 16, 2025 | 7.45 | 7.70 | 7.32 | 7.59 | 7.59 | -7.10% | 26,617 |
| Apr 15, 2025 | 8.13 | 8.25 | 8.09 | 8.17 | 8.17 | 2.12% | 21,978 |
| Apr 14, 2025 | 8.30 | 8.30 | 7.84 | 8.00 | 8.00 | -1.96% | 74,345 |
| Apr 11, 2025 | 8.00 | 8.22 | 7.88 | 8.16 | 8.16 | 7.61% | 13,872 |
| Apr 10, 2025 | 7.92 | 7.92 | 7.27 | 7.58 | 7.58 | -9.01% | 27,033 |
| Apr 9, 2025 | 6.60 | 8.50 | 6.55 | 8.33 | 8.33 | 24.07% | 77,236 |
| Apr 8, 2025 | 7.74 | 7.74 | 6.56 | 6.72 | 6.72 | -6.45% | 21,813 |
| Apr 7, 2025 | 6.02 | 7.91 | 6.02 | 7.18 | 7.18 | -1.22% | 42,216 |
| Apr 4, 2025 | 7.72 | 7.72 | 7.14 | 7.27 | 7.27 | -13.36% | 22,428 |
| Apr 3, 2025 | 8.73 | 8.89 | 8.39 | 8.39 | 8.39 | -15.43% | 29,491 |
| Apr 2, 2025 | 9.43 | 9.96 | 9.43 | 9.92 | 9.92 | 2.33% | 10,172 |
| Apr 1, 2025 | 9.47 | 9.72 | 9.46 | 9.70 | 9.70 | 3.14% | 3,990 |
| Mar 31, 2025 | 8.75 | 9.40 | 8.75 | 9.40 | 9.40 | -0.19% | 2,854 |
| 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 |