Leverage Shares 2X Long TSM Daily ETF (TSMG)

NASDAQ: TSMG · Real-Time Price · USD

35.53

+0.87 (2.51%)

At close: Jul 20, 2026, 4:00 PM EDT

38.10

+2.57 (7.23%)

Pre-market: Jul 21, 2026, 7:49 AM EDT

TSMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.58	36.73	35.13	35.53	35.53	2.51%	84,003
Jul 17, 2026	33.88	35.87	32.60	34.66	34.66	-5.59%	208,998
Jul 16, 2026	36.08	37.94	35.78	36.71	36.71	-5.17%	332,043
Jul 15, 2026	39.97	40.33	37.09	38.71	38.71	-0.50%	175,156
Jul 14, 2026	40.80	41.06	38.60	38.91	38.91	-0.56%	105,854
Jul 13, 2026	41.35	41.95	39.03	39.13	39.13	-5.92%	130,842
Jul 10, 2026	42.00	42.54	40.45	41.59	41.59	-1.32%	75,680
Jul 9, 2026	44.05	44.05	42.00	42.14	42.14	0.20%	86,026
Jul 8, 2026	40.38	42.71	40.38	42.06	42.06	2.14%	87,670
Jul 7, 2026	42.46	42.69	40.50	41.18	41.18	-9.13%	126,158
Jul 6, 2026	44.15	46.65	44.00	45.32	45.32	8.13%	99,918
Jul 2, 2026	45.40	47.02	40.84	41.91	41.91	-4.48%	113,668
Jul 1, 2026	48.36	48.36	43.71	43.87	43.87	-13.87%	127,530
Jun 30, 2026	46.25	51.03	46.25	50.94	50.94	9.95%	61,727
Jun 29, 2026	42.78	46.50	41.75	46.33	46.33	10.60%	120,935
Jun 26, 2026	40.84	42.55	39.39	41.89	41.89	-2.06%	79,045
Jun 25, 2026	45.85	46.02	42.18	42.77	42.77	-1.97%	94,307
Jun 24, 2026	42.56	44.10	42.14	43.63	43.63	1.87%	75,426
Jun 23, 2026	43.35	45.02	42.78	42.83	42.83	-13.49%	85,392
Jun 22, 2026	50.97	51.24	49.00	49.51	49.51	2.19%	123,980
Jun 18, 2026	43.95	48.85	43.95	48.45	48.45	13.76%	183,941
Jun 17, 2026	42.71	44.25	42.41	42.59	42.59	3.11%	45,482
Jun 16, 2026	43.33	44.06	41.27	41.30	41.30	-6.50%	66,825
Jun 15, 2026	44.00	44.60	42.57	44.17	44.17	8.06%	74,639
Jun 12, 2026	40.23	41.51	39.99	40.88	40.88	1.65%	53,491
Jun 11, 2026	38.79	41.98	38.26	40.21	40.21	5.93%	69,839
Jun 10, 2026	38.90	41.32	37.89	37.96	37.96	-9.10%	75,857
Jun 9, 2026	42.50	43.75	37.58	41.76	41.76	0.28%	91,066
Jun 8, 2026	41.27	42.93	40.88	41.65	41.65	5.91%	81,757
Jun 5, 2026	42.24	43.18	39.04	39.32	39.32	-13.98%	139,008
Jun 4, 2026	42.31	46.18	42.00	45.71	45.71	3.47%	77,097
Jun 3, 2026	46.79	46.79	43.88	44.18	44.18	-4.26%	83,046
Jun 2, 2026	44.98	46.47	43.99	46.14	46.14	4.98%	97,395
Jun 1, 2026	41.88	46.34	41.44	43.95	43.95	7.96%	122,835
May 29, 2026	42.36	42.93	40.29	40.71	40.71	-2.42%	85,169
May 28, 2026	41.03	42.30	39.84	41.72	41.72	0.89%	85,993
May 27, 2026	42.07	42.89	40.11	41.35	41.35	4.82%	194,675
May 26, 2026	39.49	40.18	39.15	39.45	39.45	3.99%	82,707
May 22, 2026	39.07	39.07	37.80	37.94	37.94	-1.69%	58,891
May 21, 2026	37.30	39.34	37.30	38.59	38.59	2.54%	49,809
May 20, 2026	36.86	37.81	36.40	37.63	37.63	4.99%	69,237
May 19, 2026	35.25	36.89	34.50	35.84	35.84	-2.23%	104,986
May 18, 2026	38.84	38.84	35.65	36.66	36.66	-3.80%	110,474
May 15, 2026	38.65	39.27	37.50	38.11	38.11	-6.63%	106,441
May 14, 2026	38.11	41.53	37.99	40.82	40.82	9.19%	213,915
May 13, 2026	37.08	38.30	35.97	37.38	37.38	0.84%	129,853
May 12, 2026	37.15	37.84	34.90	37.07	37.07	-3.16%	98,292
May 11, 2026	38.73	38.95	37.12	38.28	38.28	-3.36%	146,433
May 8, 2026	40.05	40.75	37.77	39.61	39.61	-1.93%	194,978
May 7, 2026	41.39	41.39	39.15	40.39	40.39	-2.35%	87,503