Leverage Shares 2X Long TSM Daily ETF (TSMG)

TSMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.43	37.50	35.17	36.97	36.97	1.12%	70,837
Apr 29, 2026	36.38	36.96	35.60	36.56	36.56	0.86%	78,571
Apr 28, 2026	36.28	37.46	35.00	36.25	36.25	-6.76%	123,394
Apr 27, 2026	40.25	40.37	38.01	38.88	38.88	1.14%	150,825
Apr 24, 2026	37.02	39.55	36.92	38.44	38.44	10.75%	256,998
Apr 23, 2026	34.91	35.90	33.65	34.71	34.71	-2.58%	234,255
Apr 22, 2026	32.99	35.82	32.77	35.63	35.63	10.66%	292,987
Apr 21, 2026	32.50	32.75	31.72	32.20	32.20	0.71%	118,461
Apr 20, 2026	32.43	32.57	31.65	31.97	31.97	-2.52%	88,943
Apr 17, 2026	33.14	33.60	31.89	32.80	32.80	4.09%	165,132
Apr 16, 2026	32.58	32.74	31.05	31.51	31.51	-6.86%	295,885
Apr 15, 2026	34.90	34.90	33.00	33.83	33.83	-2.39%	137,331
Apr 14, 2026	34.42	34.89	33.43	34.66	34.66	5.78%	96,967
Apr 13, 2026	32.67	33.00	32.26	32.77	32.77	-0.62%	60,564
Apr 10, 2026	33.66	34.27	32.82	32.97	32.97	3.06%	119,407
Apr 9, 2026	31.69	32.50	31.18	31.99	31.99	-0.34%	45,330
Apr 8, 2026	32.92	33.09	31.30	32.10	32.10	12.31%	98,934
Apr 7, 2026	28.10	28.66	27.13	28.58	28.58	1.91%	27,820
Apr 6, 2026	27.98	28.60	27.78	28.05	28.05	1.69%	39,981
Apr 2, 2026	25.56	28.12	25.50	27.58	27.58	-2.27%	64,416
Apr 1, 2026	28.70	29.32	27.90	28.22	28.22	2.29%	101,897
Mar 31, 2026	24.82	27.60	24.82	27.59	27.59	13.90%	84,239
Mar 30, 2026	26.07	26.36	23.85	24.22	24.22	-6.77%	103,208
Mar 27, 2026	25.56	26.30	25.24	25.98	25.98	0.26%	60,712
Mar 26, 2026	28.40	28.40	25.89	25.91	25.91	-12.26%	77,247
Mar 25, 2026	29.20	29.96	28.85	29.53	29.53	2.81%	85,092
Mar 24, 2026	27.28	29.05	27.28	28.72	28.72	3.21%	96,262
Mar 23, 2026	26.60	28.78	26.60	27.83	27.83	5.06%	108,083
Mar 20, 2026	27.36	27.86	25.99	26.49	26.49	-5.70%	88,667
Mar 19, 2026	26.51	28.31	25.92	28.09	28.09	-0.74%	99,024
Mar 18, 2026	29.22	29.50	28.23	28.30	28.30	-3.71%	71,263
Mar 17, 2026	28.57	29.51	28.44	29.39	29.39	3.89%	200,500
Mar 16, 2026	28.68	28.89	28.23	28.29	28.29	1.18%	70,688
Mar 13, 2026	28.97	28.97	27.70	27.96	27.96	0.28%	76,133
Mar 12, 2026	29.29	29.50	27.69	27.88	27.88	-9.39%	170,140
Mar 11, 2026	30.90	31.22	30.22	30.77	30.77	4.06%	91,271
Mar 10, 2026	29.76	30.69	29.19	29.57	29.57	-1.17%	133,504
Mar 9, 2026	27.58	29.97	27.08	29.92	29.92	6.27%	138,086
Mar 6, 2026	29.04	29.87	27.87	28.16	28.16	-8.73%	137,903
Mar 5, 2026	30.91	31.77	29.14	30.85	30.85	-2.54%	99,335
Mar 4, 2026	31.55	32.10	31.09	31.65	31.65	2.67%	73,327
Mar 3, 2026	30.26	31.28	29.19	30.83	30.83	-8.41%	222,128
Mar 2, 2026	33.01	34.44	32.84	33.66	33.66	-3.05%	113,106
Feb 27, 2026	33.95	35.10	33.65	34.72	34.72	-1.22%	70,090
Feb 26, 2026	37.04	37.04	33.92	35.15	35.15	-6.09%	100,987
Feb 25, 2026	37.81	37.81	36.75	37.43	37.43	1.08%	103,454
Feb 24, 2026	35.74	37.53	35.24	37.03	37.03	9.17%	106,118
Feb 23, 2026	33.36	34.64	33.36	33.92	33.92	-0.82%	81,078
Feb 20, 2026	32.28	34.43	32.28	34.20	34.20	5.64%	70,422
Feb 19, 2026	32.01	32.78	31.95	32.37	32.37	-1.24%	35,187

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.