GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
29.95
+2.04 (7.31%)
At close: Jul 15, 2025, 4:00 PM
29.67
-0.28 (-0.93%)
Pre-market: Jul 16, 2025, 6:16 AM EDT
TSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 29.34 | 30.04 | 29.20 | 29.95 | 29.95 | 7.31% | 147,238 |
| Jul 14, 2025 | 27.60 | 28.16 | 27.37 | 27.91 | 27.91 | -1.41% | 83,060 |
| Jul 11, 2025 | 28.24 | 28.74 | 28.11 | 28.31 | 28.31 | 0.60% | 49,682 |
| Jul 10, 2025 | 29.02 | 29.02 | 27.72 | 28.14 | 28.14 | -2.63% | 79,141 |
| Jul 9, 2025 | 28.51 | 29.04 | 28.36 | 28.90 | 28.90 | 4.18% | 74,673 |
| Jul 8, 2025 | 28.09 | 28.24 | 27.71 | 27.74 | 27.74 | -1.32% | 36,298 |
| Jul 7, 2025 | 28.76 | 28.85 | 27.70 | 28.11 | 28.11 | -4.65% | 55,067 |
| Jul 3, 2025 | 29.30 | 30.12 | 29.23 | 29.48 | 29.48 | 0.82% | 24,971 |
| Jul 2, 2025 | 27.22 | 29.32 | 27.02 | 29.24 | 29.24 | 7.82% | 54,230 |
| Jul 1, 2025 | 27.95 | 27.95 | 26.33 | 27.12 | 27.12 | -1.74% | 27,629 |
| Jun 30, 2025 | 27.75 | 27.92 | 27.18 | 27.60 | 27.60 | -1.78% | 29,369 |
| Jun 27, 2025 | 27.17 | 28.16 | 27.02 | 28.10 | 28.10 | 4.07% | 48,117 |
| Jun 26, 2025 | 27.19 | 27.28 | 26.73 | 27.00 | 27.00 | 1.05% | 38,483 |
| Jun 25, 2025 | 26.41 | 26.89 | 26.39 | 26.72 | 26.72 | 2.41% | 29,450 |
| Jun 24, 2025 | 25.00 | 26.15 | 25.00 | 26.09 | 26.09 | 9.30% | 47,042 |
| Jun 23, 2025 | 22.91 | 23.95 | 22.90 | 23.87 | 23.87 | 0.08% | 39,132 |
| Jun 20, 2025 | 25.01 | 25.01 | 23.49 | 23.85 | 23.85 | -3.37% | 60,231 |
| Jun 18, 2025 | 25.06 | 25.06 | 24.61 | 24.68 | 24.68 | -0.68% | 12,085 |
| Jun 17, 2025 | 24.70 | 25.26 | 24.70 | 24.85 | 24.85 | -2.05% | 18,676 |
| Jun 16, 2025 | 24.68 | 25.65 | 24.66 | 25.37 | 25.37 | 4.92% | 46,328 |
| Jun 13, 2025 | 24.00 | 24.67 | 23.85 | 24.18 | 24.18 | -3.97% | 44,190 |
| Jun 12, 2025 | 24.77 | 25.32 | 24.60 | 25.18 | 25.18 | 1.57% | 57,680 |
| Jun 11, 2025 | 25.01 | 25.55 | 24.55 | 24.79 | 24.79 | 1.35% | 152,360 |
| Jun 10, 2025 | 24.16 | 24.60 | 23.91 | 24.46 | 24.46 | 5.43% | 99,746 |
| Jun 9, 2025 | 23.13 | 23.69 | 23.02 | 23.20 | 23.20 | 1.84% | 30,235 |
| Jun 6, 2025 | 22.39 | 23.00 | 22.39 | 22.78 | 22.78 | 1.29% | 30,990 |
| Jun 5, 2025 | 22.79 | 22.94 | 22.22 | 22.49 | 22.49 | 0.90% | 55,498 |
| Jun 4, 2025 | 22.00 | 22.58 | 21.85 | 22.29 | 22.29 | 4.70% | 93,043 |
| Jun 3, 2025 | 20.59 | 21.34 | 20.49 | 21.29 | 21.29 | 2.75% | 74,364 |
| Jun 2, 2025 | 20.34 | 20.72 | 20.12 | 20.72 | 20.72 | 2.32% | 23,149 |
| May 30, 2025 | 20.78 | 20.78 | 19.84 | 20.25 | 20.25 | -4.57% | 53,310 |
| May 29, 2025 | 21.67 | 21.72 | 20.96 | 21.22 | 21.22 | 1.53% | 37,327 |
| May 28, 2025 | 20.88 | 21.37 | 20.85 | 20.90 | 20.90 | -1.83% | 33,780 |
| May 27, 2025 | 20.62 | 21.46 | 20.50 | 21.29 | 21.29 | 5.50% | 46,871 |
| May 23, 2025 | 20.06 | 20.28 | 19.82 | 20.18 | 20.18 | -3.95% | 70,012 |
| May 22, 2025 | 19.92 | 21.18 | 19.92 | 21.01 | 21.01 | 4.22% | 34,673 |
| May 21, 2025 | 20.34 | 20.85 | 19.91 | 20.16 | 20.16 | -1.51% | 72,900 |
| May 20, 2025 | 20.15 | 20.51 | 19.98 | 20.47 | 20.47 | -0.20% | 34,470 |
| May 19, 2025 | 19.64 | 20.51 | 19.64 | 20.51 | 20.51 | -1.11% | 53,217 |
| May 16, 2025 | 20.79 | 20.85 | 20.38 | 20.74 | 20.74 | 0.19% | 59,657 |
| May 15, 2025 | 20.40 | 20.70 | 20.17 | 20.70 | 20.70 | -0.48% | 56,521 |
| May 14, 2025 | 21.01 | 21.14 | 20.54 | 20.80 | 20.80 | 0.39% | 91,431 |
| May 13, 2025 | 19.61 | 20.73 | 19.61 | 20.72 | 20.72 | 7.19% | 159,389 |
| May 12, 2025 | 19.27 | 19.66 | 18.80 | 19.33 | 19.33 | 12.12% | 114,222 |
| May 9, 2025 | 17.90 | 17.95 | 17.22 | 17.24 | 17.24 | 1.53% | 49,121 |
| May 8, 2025 | 16.88 | 17.40 | 16.71 | 16.98 | 16.98 | 0.57% | 45,351 |
| May 7, 2025 | 16.61 | 17.00 | 16.28 | 16.88 | 16.88 | 2.45% | 20,318 |
| May 6, 2025 | 16.59 | 16.83 | 16.14 | 16.48 | 16.48 | -4.19% | 53,411 |
| May 5, 2025 | 17.60 | 17.90 | 17.20 | 17.20 | 17.20 | -3.26% | 93,631 |
| May 2, 2025 | 18.06 | 18.09 | 17.47 | 17.78 | 17.78 | 7.04% | 114,869 |