GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
16.55
+0.46 (2.88%)
Apr 1, 2025, 4:00 PM EDT - Market closed
TSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.19 | 16.61 | 15.94 | 16.55 | 16.55 | 2.88% | 10,120 |
| Mar 31, 2025 | 14.99 | 16.09 | 14.98 | 16.09 | 16.09 | 0.69% | 46,792 |
| Mar 28, 2025 | 16.50 | 16.62 | 15.72 | 15.98 | 15.98 | -3.62% | 68,050 |
| Mar 27, 2025 | 17.23 | 17.23 | 16.46 | 16.58 | 16.58 | -6.01% | 42,577 |
| Mar 26, 2025 | 18.86 | 18.88 | 17.20 | 17.64 | 17.64 | -8.27% | 48,021 |
| Mar 25, 2025 | 19.48 | 19.55 | 19.00 | 19.23 | 19.23 | -0.31% | 21,583 |
| Mar 24, 2025 | 19.04 | 19.61 | 18.99 | 19.29 | 19.29 | 5.18% | 31,135 |
| Mar 21, 2025 | 17.87 | 18.41 | 17.79 | 18.34 | 18.34 | -1.24% | 20,878 |
| Mar 20, 2025 | 17.92 | 18.77 | 17.92 | 18.57 | 18.57 | 4.38% | 44,734 |
| Mar 19, 2025 | 17.64 | 18.04 | 17.48 | 17.79 | 17.79 | 0.58% | 19,299 |
| Mar 18, 2025 | 17.85 | 17.86 | 17.17 | 17.69 | 17.69 | -3.03% | 73,162 |
| Mar 17, 2025 | 17.77 | 18.33 | 17.75 | 18.24 | 18.24 | 2.88% | 39,127 |
| Mar 14, 2025 | 17.50 | 17.78 | 17.41 | 17.73 | 17.73 | 2.49% | 46,141 |
| Mar 13, 2025 | 17.77 | 17.77 | 17.07 | 17.30 | 17.30 | -6.04% | 35,492 |
| Mar 12, 2025 | 18.16 | 18.56 | 18.00 | 18.41 | 18.41 | 7.11% | 46,547 |
| Mar 11, 2025 | 17.25 | 17.59 | 16.78 | 17.19 | 17.19 | 0.12% | 22,351 |
| Mar 10, 2025 | 17.68 | 18.00 | 16.61 | 17.17 | 17.17 | -7.09% | 43,032 |
| Mar 7, 2025 | 18.23 | 18.75 | 17.33 | 18.48 | 18.48 | 1.04% | 41,399 |
| Mar 6, 2025 | 18.88 | 19.47 | 18.27 | 18.29 | 18.29 | -9.00% | 47,428 |
| Mar 5, 2025 | 19.95 | 20.15 | 19.41 | 20.10 | 20.10 | 4.79% | 60,687 |
| Mar 4, 2025 | 18.16 | 19.90 | 18.07 | 19.18 | 19.18 | 7.78% | 118,397 |
| Mar 3, 2025 | 19.68 | 19.68 | 17.42 | 17.80 | 17.80 | -8.27% | 95,827 |
| Feb 28, 2025 | 19.18 | 19.71 | 18.50 | 19.40 | 19.40 | -0.72% | 60,357 |
| Feb 27, 2025 | 22.76 | 22.76 | 19.54 | 19.54 | 19.54 | -13.84% | 73,874 |
| Feb 26, 2025 | 21.99 | 22.96 | 21.99 | 22.68 | 22.68 | 5.58% | 37,275 |
| Feb 25, 2025 | 21.80 | 22.44 | 21.13 | 21.48 | 21.48 | -2.45% | 32,023 |
| Feb 24, 2025 | 23.20 | 23.70 | 22.00 | 22.02 | 22.02 | -6.65% | 69,523 |
| Feb 21, 2025 | 24.39 | 24.66 | 23.10 | 23.59 | 23.59 | -1.94% | 39,172 |
| Feb 20, 2025 | 24.19 | 24.19 | 23.50 | 24.06 | 24.06 | -1.00% | 41,135 |
| Feb 19, 2025 | 24.53 | 24.60 | 24.19 | 24.30 | 24.30 | -1.82% | 45,815 |
| Feb 18, 2025 | 25.11 | 25.43 | 24.25 | 24.75 | 24.75 | -1.16% | 76,577 |
| Feb 14, 2025 | 24.09 | 25.60 | 23.50 | 25.04 | 25.04 | 1.66% | 121,325 |
| Feb 13, 2025 | 24.66 | 24.68 | 23.95 | 24.63 | 24.63 | -4.46% | 134,494 |
| Feb 12, 2025 | 25.00 | 25.83 | 25.00 | 25.78 | 25.78 | -2.58% | 45,408 |
| Feb 11, 2025 | 25.49 | 26.57 | 25.42 | 26.46 | 26.46 | 1.51% | 30,878 |
| Feb 10, 2025 | 26.18 | 26.58 | 25.84 | 26.07 | 26.07 | 1.36% | 45,100 |
| Feb 7, 2025 | 27.49 | 27.49 | 25.66 | 25.72 | 25.72 | -4.21% | 35,109 |
| Feb 6, 2025 | 26.83 | 26.96 | 25.99 | 26.85 | 26.85 | 1.74% | 43,843 |
| Feb 5, 2025 | 25.44 | 26.82 | 25.44 | 26.39 | 26.39 | 4.31% | 74,151 |
| Feb 4, 2025 | 25.17 | 25.63 | 24.85 | 25.30 | 25.30 | 4.20% | 73,476 |
| Feb 3, 2025 | 24.13 | 25.36 | 23.85 | 24.28 | 24.28 | -8.65% | 52,374 |
| Jan 31, 2025 | 26.86 | 28.06 | 26.37 | 26.58 | 26.58 | 0.83% | 45,082 |
| Jan 30, 2025 | 25.93 | 26.82 | 25.93 | 26.36 | 26.36 | 5.36% | 31,962 |
| Jan 29, 2025 | 25.52 | 25.93 | 24.38 | 25.02 | 25.02 | - | 52,962 |
| Jan 28, 2025 | 23.50 | 25.02 | 22.70 | 25.02 | 25.02 | 10.27% | 94,903 |
| Jan 27, 2025 | 24.06 | 25.96 | 21.39 | 22.69 | 22.69 | -26.37% | 220,763 |
| Jan 24, 2025 | 32.08 | 32.08 | 30.59 | 30.82 | 30.82 | -2.73% | 22,246 |
| Jan 23, 2025 | 30.51 | 31.68 | 30.35 | 31.68 | 31.68 | 1.28% | 33,337 |
| Jan 22, 2025 | 31.03 | 31.83 | 30.45 | 31.28 | 31.28 | 3.89% | 30,537 |
| Jan 21, 2025 | 28.93 | 30.39 | 28.44 | 30.11 | 30.11 | 7.11% | 38,576 |