Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
39.57
+0.65 (1.66%)
At close: Sep 18, 2026, 4:00 PM EDT
39.67
+0.10 (0.26%)
After-hours: Sep 18, 2026, 7:30 PM EDT
TSMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 39.47 | 39.80 | 38.85 | 39.57 | 39.57 | 1.66% | 35,313 |
| 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 |
| Jul 30, 2026 | 32.98 | 35.56 | 32.97 | 35.21 | 35.21 | 15.90% | 117,505 |
| Jul 29, 2026 | 32.85 | 33.04 | 30.27 | 30.38 | 30.38 | -9.69% | 111,999 |
| Jul 28, 2026 | 32.25 | 33.92 | 31.61 | 33.64 | 33.64 | -3.31% | 112,989 |
| Jul 27, 2026 | 35.70 | 36.00 | 32.99 | 34.79 | 34.79 | -1.74% | 95,145 |
| Jul 24, 2026 | 36.76 | 37.02 | 35.00 | 35.41 | 35.41 | -5.84% | 94,891 |
| Jul 23, 2026 | 37.44 | 38.61 | 37.01 | 37.61 | 37.61 | -3.26% | 121,033 |
| Jul 22, 2026 | 37.73 | 39.28 | 37.73 | 38.88 | 38.87 | -1.51% | 64,026 |
| Jul 21, 2026 | 38.20 | 39.50 | 37.50 | 39.47 | 39.47 | 11.09% | 122,301 |
| Jul 20, 2026 | 36.58 | 36.73 | 35.13 | 35.53 | 35.53 | 2.51% | 84,346 |
| Jul 17, 2026 | 33.88 | 35.87 | 32.60 | 34.66 | 34.66 | -5.59% | 209,185 |
| 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 |