Skip to main content
logo
Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
30.51
+3.15 (11.51%)
At close: Feb 6, 2026, 4:00 PM EST
30.02
-0.49 (-1.61%)
After-hours: Feb 6, 2026, 7:59 PM EST

TSMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202628.6530.5828.6530.5130.5111.51%108,146
Feb 5, 202626.0228.0025.8127.3627.362.43%100,992
Feb 4, 202627.8828.7925.6226.7126.71-5.79%88,751
Feb 3, 202629.9630.2527.3828.3528.35-3.53%129,592
Feb 2, 202627.4729.8027.3529.3929.396.75%108,160
Jan 30, 202628.1429.1427.3527.5327.53-5.39%61,773
Jan 29, 202629.0829.8227.2529.1029.10-1.19%102,454
Jan 28, 202629.8030.0529.0029.4529.451.62%86,294
Jan 27, 202628.6629.3728.4328.9828.983.60%133,547
Jan 26, 202627.8928.3727.6927.9727.97-1.26%80,200
Jan 23, 202627.9728.7027.8428.3328.334.31%190,743
Jan 22, 202628.0428.3327.1027.1627.160.59%62,745
Jan 21, 202628.1528.1626.9027.0027.00-0.22%98,928
Jan 20, 202629.3829.6927.0627.0627.06-9.13%100,533
Jan 16, 202630.5031.0429.6329.7829.78-0.03%171,382
Jan 15, 202630.0031.2529.1029.7929.799.32%391,367
Jan 14, 202627.6427.6426.9027.2527.25-2.46%71,883
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