Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
19.21
+0.59 (3.15%)
At close: Sep 9, 2025, 4:00 PM
19.60
+0.39 (2.05%)
After-hours: Sep 9, 2025, 7:37 PM EDT
TSMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.66 | 19.73 | 18.66 | 19.21 | 19.21 | 3.15% | 62,204 |
| Sep 8, 2025 | 17.89 | 18.72 | 17.89 | 18.62 | 18.62 | 3.22% | 37,447 |
| Sep 5, 2025 | 17.60 | 18.25 | 17.32 | 18.04 | 18.04 | 6.57% | 53,721 |
| Sep 4, 2025 | 16.37 | 16.94 | 16.35 | 16.93 | 16.93 | 3.19% | 23,288 |
| Sep 3, 2025 | 16.39 | 16.51 | 16.05 | 16.40 | 16.40 | 2.90% | 18,457 |
| Sep 2, 2025 | 15.71 | 16.04 | 15.70 | 15.94 | 15.94 | -2.53% | 61,380 |
| Aug 29, 2025 | 16.72 | 16.73 | 16.32 | 16.35 | 16.35 | -6.28% | 23,566 |
| Aug 28, 2025 | 17.50 | 17.60 | 17.23 | 17.45 | 17.45 | -0.76% | 19,455 |
| Aug 27, 2025 | 17.07 | 17.60 | 17.06 | 17.58 | 17.58 | 0.88% | 33,662 |
| Aug 26, 2025 | 17.30 | 17.50 | 17.20 | 17.43 | 17.43 | 1.99% | 13,055 |
| Aug 25, 2025 | 16.87 | 17.29 | 16.83 | 17.09 | 17.09 | 2.27% | 19,212 |
| Aug 22, 2025 | 16.04 | 16.90 | 15.98 | 16.71 | 16.71 | 4.78% | 31,904 |
| Aug 21, 2025 | 16.23 | 16.30 | 15.87 | 15.95 | 15.95 | -1.12% | 9,198 |
| Aug 20, 2025 | 16.02 | 16.14 | 15.43 | 16.13 | 16.13 | -3.88% | 35,503 |
| Aug 19, 2025 | 17.78 | 17.78 | 16.70 | 16.78 | 16.78 | -6.80% | 31,435 |
| Aug 18, 2025 | 17.90 | 18.13 | 17.85 | 18.00 | 18.00 | 1.97% | 18,237 |
| Aug 15, 2025 | 17.84 | 17.90 | 17.47 | 17.66 | 17.66 | -1.93% | 12,904 |
| Aug 14, 2025 | 17.50 | 18.01 | 17.48 | 18.01 | 18.01 | -0.25% | 15,372 |
| Aug 13, 2025 | 18.74 | 18.74 | 17.82 | 18.05 | 18.05 | -2.08% | 25,262 |
| Aug 12, 2025 | 18.37 | 18.51 | 18.09 | 18.43 | 18.43 | 1.77% | 16,458 |
| Aug 11, 2025 | 18.21 | 18.61 | 18.10 | 18.11 | 18.11 | -0.03% | 27,918 |
| Aug 8, 2025 | 18.30 | 18.30 | 17.86 | 18.12 | 18.12 | 0.10% | 22,530 |
| Aug 7, 2025 | 18.57 | 19.00 | 18.02 | 18.10 | 18.10 | 8.83% | 79,521 |
| Aug 6, 2025 | 16.56 | 16.74 | 16.34 | 16.63 | 16.63 | -0.76% | 47,518 |
| Aug 5, 2025 | 17.53 | 17.53 | 16.55 | 16.76 | 16.76 | -5.60% | 40,404 |
| Aug 4, 2025 | 17.57 | 17.75 | 17.44 | 17.75 | 17.75 | 2.83% | 18,817 |
| Aug 1, 2025 | 17.30 | 17.53 | 16.78 | 17.27 | 17.27 | -5.28% | 33,289 |
| Jul 31, 2025 | 18.94 | 18.94 | 18.03 | 18.23 | 18.23 | -1.04% | 30,392 |
| Jul 30, 2025 | 18.42 | 18.64 | 18.20 | 18.42 | 18.42 | 1.48% | 19,373 |
| Jul 29, 2025 | 18.42 | 18.52 | 18.08 | 18.15 | 18.15 | -0.87% | 16,051 |
| Jul 28, 2025 | 18.48 | 18.59 | 18.22 | 18.31 | 18.31 | -2.82% | 37,059 |
| Jul 25, 2025 | 18.24 | 18.95 | 18.24 | 18.84 | 18.84 | 3.12% | 29,692 |
| Jul 24, 2025 | 18.05 | 18.28 | 17.73 | 18.27 | 18.27 | 1.19% | 21,821 |
| Jul 23, 2025 | 17.78 | 18.06 | 17.63 | 18.06 | 18.06 | 4.76% | 20,604 |
| Jul 22, 2025 | 17.77 | 17.77 | 16.87 | 17.24 | 17.24 | -3.63% | 50,522 |
| Jul 21, 2025 | 18.10 | 18.41 | 17.88 | 17.89 | 17.89 | -1.18% | 64,949 |
| Jul 18, 2025 | 18.84 | 18.88 | 17.86 | 18.10 | 18.10 | -4.59% | 101,466 |
| Jul 17, 2025 | 19.03 | 19.33 | 18.33 | 18.97 | 18.97 | 6.16% | 167,779 |
| Jul 16, 2025 | 17.59 | 17.87 | 17.31 | 17.87 | 17.87 | 1.07% | 62,745 |
| Jul 15, 2025 | 17.30 | 17.78 | 17.28 | 17.68 | 17.68 | 6.51% | 33,762 |
| Jul 14, 2025 | 16.66 | 16.66 | 16.23 | 16.60 | 16.60 | -0.66% | 19,679 |
| Jul 11, 2025 | 16.86 | 16.95 | 16.67 | 16.71 | 16.71 | 0.30% | 17,883 |
| Jul 10, 2025 | 16.87 | 16.87 | 16.40 | 16.66 | 16.66 | -2.40% | 41,770 |
| Jul 9, 2025 | 16.97 | 17.16 | 16.76 | 17.07 | 17.07 | 4.07% | 43,595 |
| Jul 8, 2025 | 16.61 | 16.68 | 16.37 | 16.40 | 16.40 | -1.16% | 20,392 |
| Jul 7, 2025 | 16.97 | 16.98 | 16.38 | 16.60 | 16.60 | -4.46% | 23,636 |
| Jul 3, 2025 | 17.45 | 17.77 | 17.37 | 17.37 | 17.37 | 0.75% | 10,539 |
| Jul 2, 2025 | 16.33 | 17.32 | 16.29 | 17.24 | 17.24 | 7.82% | 19,102 |
| Jul 1, 2025 | 16.53 | 16.53 | 15.63 | 15.99 | 15.99 | -1.78% | 20,848 |
| Jun 30, 2025 | 16.16 | 16.43 | 16.09 | 16.28 | 16.28 | -1.21% | 8,926 |