Leverage Shares 2X Long TSM Daily ETF (TSMG)

NASDAQ: TSMG · Real-Time Price · USD

37.02

-1.80 (-4.64%)

At close: Aug 28, 2026, 4:00 PM EDT

37.15

+0.13 (0.35%)

After-hours: Aug 28, 2026, 7:59 PM EDT

TSMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	38.66	39.06	36.90	37.02	37.02	-4.64%	44,977
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%	16,809
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
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