Leverage Shares 2X Long TSM Daily ETF (TSMG)

NASDAQ: TSMG · Real-Time Price · USD

38.31

-1.31 (-3.31%)

At close: Oct 29, 2026, 4:00 PM EDT

35.65

-2.66 (-6.94%)

Pre-market: Oct 30, 2026, 5:52 AM EDT

TSMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	38.58	39.11	37.70	38.31	38.31	-3.30%	26,465
Oct 28, 2026	39.34	39.94	39.22	39.62	39.62	0.82%	37,730
Oct 27, 2026	37.55	39.55	37.36	39.29	39.29	5.78%	38,277
Oct 26, 2026	36.50	37.78	36.46	37.15	37.15	3.48%	26,590
Oct 23, 2026	34.95	36.50	34.95	35.90	35.90	2.21%	35,264
Oct 22, 2026	36.53	36.75	34.80	35.12	35.12	-9.19%	54,969
Oct 21, 2026	38.77	39.15	37.35	38.68	38.68	3.00%	56,119
Oct 20, 2026	35.89	38.00	35.89	37.55	37.55	2.41%	44,980
Oct 19, 2026	36.85	37.73	35.86	36.67	36.67	3.29%	49,733
Oct 16, 2026	37.09	37.09	35.03	35.50	35.50	-4.16%	69,452
Oct 15, 2026	35.93	37.39	34.40	37.04	37.04	-3.93%	158,276
Oct 14, 2026	39.96	40.34	38.16	38.56	38.56	-6.58%	54,714
Oct 13, 2026	40.40	41.33	39.93	41.27	41.27	0.06%	45,017
Oct 12, 2026	42.85	42.85	41.21	41.25	41.25	-3.46%	49,231
Oct 9, 2026	44.88	44.88	42.24	42.73	42.73	-2.27%	61,403
Oct 8, 2026	45.60	46.26	42.95	43.72	43.72	-6.44%	71,362
Oct 7, 2026	46.64	47.18	46.39	46.73	46.73	-4.02%	45,410
Oct 6, 2026	49.16	49.34	48.52	48.68	48.68	-1.43%	48,138
Oct 5, 2026	48.14	49.70	47.55	49.39	49.39	5.17%	97,179
Oct 2, 2026	45.67	47.14	45.50	46.96	46.96	6.21%	30,845
Oct 1, 2026	43.50	44.40	43.10	44.22	44.22	1.25%	34,339
Sep 30, 2026	43.50	44.72	43.47	43.67	43.67	-0.53%	34,530
Sep 29, 2026	43.16	44.18	42.13	43.90	43.90	1.99%	23,899
Sep 28, 2026	42.06	43.37	41.26	43.05	43.05	0.64%	50,127
Sep 25, 2026	42.78	43.50	42.52	42.77	42.77	0.01%	23,356
Sep 24, 2026	40.93	43.00	40.74	42.77	42.77	1.99%	20,509
Sep 23, 2026	42.60	42.69	41.35	41.93	41.93	-2.55%	44,237
Sep 22, 2026	41.32	43.20	41.32	43.03	43.03	3.14%	35,911
Sep 21, 2026	40.85	41.80	40.35	41.72	41.72	5.44%	40,558
Sep 18, 2026	39.47	39.80	38.85	39.57	39.57	1.66%	35,332
Sep 17, 2026	38.07	39.10	37.97	38.92	38.92	5.61%	41,283
Sep 16, 2026	36.78	37.13	36.25	36.85	36.85	2.37%	52,219
Sep 15, 2026	37.41	37.42	35.85	36.00	36.00	-2.73%	47,833
Sep 14, 2026	36.58	37.92	36.50	37.01	37.01	-6.51%	140,936
Sep 11, 2026	39.40	39.95	38.91	39.59	39.58	2.27%	20,525
Sep 10, 2026	38.50	39.41	37.94	38.71	38.71	-3.35%	35,905
Sep 9, 2026	40.22	40.78	39.40	40.05	40.05	-1.79%	24,663
Sep 8, 2026	40.35	41.64	39.80	40.78	40.78	4.82%	35,113
Sep 4, 2026	37.50	39.00	37.38	38.91	38.91	5.64%	57,747
Sep 3, 2026	36.22	36.83	35.32	36.83	36.83	0.54%	42,336
Sep 2, 2026	36.25	36.63	35.94	36.63	36.63	0.57%	36,337
Sep 1, 2026	36.60	36.87	36.03	36.43	36.42	-0.66%	16,886
Aug 31, 2026	37.43	37.94	36.58	36.67	36.67	-0.96%	26,783
Aug 28, 2026	38.66	39.06	36.90	37.02	37.02	-4.64%	45,079
Aug 27, 2026	38.20	39.09	37.68	38.82	38.82	4.72%	46,730
Aug 26, 2026	37.30	37.60	36.60	37.07	37.07	0.11%	17,520
Aug 25, 2026	36.88	37.29	36.63	37.03	37.03	3.52%	32,265
Aug 24, 2026	36.35	36.35	34.96	35.78	35.77	-4.27%	39,794
Aug 21, 2026	37.95	38.53	37.11	37.37	37.37	0.97%	22,997
Aug 20, 2026	36.30	37.05	36.30	37.01	37.01	1.82%	14,211