Skip to main content
GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
21.22
+0.32 (1.53%)
At close: May 29, 2025, 4:00 PM
21.22
0.00 (0.00%)
After-hours: May 29, 2025, 4:15 PM EDT

TSMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202521.6721.7220.9621.22-1.53%22,858
May 28, 202520.8821.3720.8520.9020.90-1.83%33,780
May 27, 202520.6221.4620.5021.2921.295.50%46,871
May 23, 202520.0620.2819.8220.1820.18-3.95%70,012
May 22, 202519.9221.1819.9221.0121.014.22%34,673
May 21, 202520.3420.8519.9120.1620.16-1.51%72,900
May 20, 202520.1520.5119.9820.4720.47-0.20%34,470
May 19, 202519.6420.5119.6420.5120.51-1.11%53,217
May 16, 202520.7920.8520.3820.7420.740.19%59,657
May 15, 202520.4020.7020.1720.7020.70-0.48%56,521
May 14, 202521.0121.1420.5420.8020.800.39%91,431
May 13, 202519.6120.7319.6120.7220.727.19%159,389
May 12, 202519.2719.6618.8019.3319.3312.12%114,222
May 9, 202517.9017.9517.2217.2417.241.53%49,121
May 8, 202516.8817.4016.7116.9816.980.57%45,351
May 7, 202516.6117.0016.2816.8816.882.45%20,318
May 6, 202516.5916.8316.1416.4816.48-4.19%53,411
May 5, 202517.6017.9017.2017.2017.20-3.26%93,631
May 2, 202518.0618.0917.4717.7817.787.04%114,869
May 1, 202516.6016.9016.3216.6116.617.32%74,238
Apr 30, 202514.9015.5014.6115.4815.482.84%94,295
Apr 29, 202514.9815.3014.8815.0515.051.26%39,608
Apr 28, 202515.2815.2814.3714.8614.86-2.24%42,791
Apr 25, 202514.8815.2914.5015.2015.201.08%78,998
Apr 24, 202514.1715.0814.1515.0415.048.20%152,031
Apr 23, 202514.1414.3413.7313.9013.908.26%101,659
Apr 22, 202512.2913.0012.2912.8412.844.53%29,836
Apr 21, 202512.6612.6611.9512.2812.28-5.00%53,693
Apr 17, 202513.6613.7612.8712.9312.93-141,130
Apr 16, 202512.7413.2612.3912.9312.93-7.31%119,489
Apr 15, 202513.9314.0913.7613.9513.951.53%102,424
Apr 14, 202514.1714.1713.4113.7413.74-1.51%52,699
Apr 11, 202513.7614.0613.3013.9513.957.72%129,022
Apr 10, 202513.7913.7912.2312.9512.95-9.44%84,899
Apr 9, 202511.2514.5710.9414.3014.3024.46%127,761
Apr 8, 202513.2913.3311.0811.4911.49-6.74%60,681
Apr 7, 202510.3713.5210.3012.3212.32-0.24%92,798
Apr 4, 202513.0013.0312.1412.3512.35-14.00%99,579
Apr 3, 202514.9015.2014.3314.3614.36-15.25%83,681
Apr 2, 202516.2717.1416.2716.9416.942.36%34,235
Apr 1, 202516.1916.6115.9416.5516.552.88%10,120
Mar 31, 202514.9916.0914.9816.0916.090.69%46,792
Mar 28, 202516.5016.6215.7215.9815.98-3.62%68,050
Mar 27, 202517.2317.2316.4616.5816.58-6.01%42,577
Mar 26, 202518.8618.8817.2017.6417.64-8.27%48,021
Mar 25, 202519.4819.5519.0019.2319.23-0.31%21,583
Mar 24, 202519.0419.6118.9919.2919.295.18%31,135
Mar 21, 202517.8718.4117.7918.3418.34-1.24%20,878
Mar 20, 202517.9218.7717.9218.5718.574.38%44,734
Mar 19, 202517.6418.0417.4817.7917.790.58%19,299