Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
42.73
-0.99 (-2.27%)
At close: Oct 9, 2026, 4:00 PM EDT
42.90
+0.17 (0.41%)
After-hours: Oct 9, 2026, 7:56 PM EDT
TSMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 37.29 | 37.29 | 35.56 | 36.35 | 36.35 | -0.73% | 150,939 |
| Aug 18, 2026 | 37.23 | 37.76 | 36.04 | 36.62 | 36.62 | -8.14% | 90,503 |
| Aug 17, 2026 | 39.48 | 40.64 | 39.07 | 39.86 | 39.86 | 2.19% | 46,703 |
| Aug 14, 2026 | 39.50 | 39.50 | 38.65 | 39.01 | 39.01 | -1.93% | 38,881 |
| Aug 13, 2026 | 39.69 | 40.71 | 39.48 | 39.78 | 39.78 | 0.71% | 47,989 |
| Aug 12, 2026 | 40.22 | 40.22 | 39.20 | 39.50 | 39.49 | 3.13% | 63,278 |
| Aug 11, 2026 | 38.52 | 38.71 | 37.84 | 38.30 | 38.30 | 1.49% | 41,314 |
| Aug 10, 2026 | 37.89 | 38.89 | 37.73 | 37.73 | 37.73 | -0.36% | 34,587 |
| Aug 7, 2026 | 38.55 | 38.75 | 36.80 | 37.87 | 37.87 | 0.83% | 56,511 |
| Aug 6, 2026 | 36.12 | 38.50 | 35.81 | 37.56 | 37.56 | 1.28% | 64,917 |
| Aug 5, 2026 | 37.79 | 39.01 | 36.76 | 37.09 | 37.08 | -1.29% | 61,725 |
| Aug 4, 2026 | 36.68 | 38.00 | 36.68 | 37.57 | 37.57 | 5.47% | 70,065 |
| Aug 3, 2026 | 34.35 | 35.83 | 34.18 | 35.62 | 35.62 | 1.17% | 80,508 |
| Jul 31, 2026 | 37.81 | 37.94 | 34.56 | 35.21 | 35.21 | -0.01% | 95,586 |