GraniteShares 2x Long TSM Daily ETF (TSMU)

NASDAQ: TSMU · Real-Time Price · USD

Compare

54.93

+0.14 (0.26%)

At close: Jan 16, 2026, 4:00 PM EST

54.92

-0.01 (-0.02%)

After-hours: Jan 16, 2026, 7:48 PM EST

TSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	56.39	57.26	54.58	54.93	54.93	0.26%	107,290
Jan 15, 2026	55.25	57.70	53.65	54.79	54.79	8.78%	336,730
Jan 14, 2026	51.01	51.17	49.65	50.37	50.37	-2.59%	78,568
Jan 13, 2026	52.66	53.10	51.52	51.71	51.71	-0.48%	65,004
Jan 12, 2026	49.42	52.33	48.66	51.96	51.96	5.05%	103,228
Jan 9, 2026	48.06	49.66	47.75	49.46	49.46	3.43%	102,933
Jan 8, 2026	49.20	49.20	47.21	47.82	47.82	-0.51%	108,820
Jan 7, 2026	49.78	50.09	48.00	48.07	48.07	-5.08%	84,005
Jan 6, 2026	51.62	52.33	49.73	50.64	50.64	3.33%	108,578
Jan 5, 2026	51.59	51.70	48.92	49.01	49.01	1.37%	98,013
Jan 2, 2026	45.90	48.85	45.90	48.35	48.35	10.31%	130,387
Dec 31, 2025	44.03	44.81	43.72	43.83	43.83	2.67%	86,810
Dec 30, 2025	44.00	44.08	42.68	42.69	42.69	-0.88%	26,045
Dec 29, 2025	43.18	44.05	42.46	43.07	43.07	-1.34%	30,751
Dec 26, 2025	42.86	43.80	42.48	43.65	43.65	2.55%	54,342
Dec 24, 2025	42.21	42.62	41.98	42.57	42.57	1.18%	18,621
Dec 23, 2025	41.15	42.30	40.93	42.07	42.07	2.73%	38,765
Dec 22, 2025	41.56	41.56	40.64	40.95	40.95	2.89%	21,378
Dec 19, 2025	39.59	40.70	39.55	39.80	39.80	2.82%	25,955
Dec 18, 2025	38.68	39.40	38.00	38.71	38.71	5.77%	47,619
Dec 17, 2025	40.04	40.04	36.22	36.60	36.60	-7.31%	57,781
Dec 16, 2025	39.66	39.72	38.60	39.49	39.49	-0.60%	34,019
Dec 15, 2025	41.85	41.85	39.73	39.73	39.73	-2.89%	38,992
Dec 12, 2025	44.06	44.06	40.66	40.91	40.91	-8.74%	71,201
Dec 11, 2025	44.97	44.97	43.31	44.83	44.83	-2.97%	55,864
Dec 10, 2025	44.43	47.23	44.00	46.20	46.20	4.22%	73,822
Dec 9, 2025	42.90	44.53	42.90	44.33	44.33	1.45%	28,147
Dec 8, 2025	43.32	43.91	42.45	43.70	43.70	4.80%	40,185
Dec 5, 2025	42.24	43.41	41.48	41.70	41.70	1.06%	83,846
Dec 4, 2025	41.36	41.36	40.64	41.26	41.26	-1.71%	58,243
Dec 3, 2025	41.35	42.34	39.55	41.98	41.98	1.98%	75,584
Dec 2, 2025	41.00	41.80	40.36	41.16	41.16	2.86%	23,651
Dec 1, 2025	39.93	40.75	39.70	40.02	40.02	-2.09%	35,709
Nov 28, 2025	40.40	41.11	40.40	40.87	40.87	0.20%	29,822
Nov 26, 2025	40.49	41.40	40.14	40.79	40.79	3.80%	49,875
Nov 25, 2025	38.72	39.41	36.27	39.30	39.29	0.47%	71,464
Nov 24, 2025	36.12	39.25	36.12	39.11	39.11	6.83%	76,950
Nov 21, 2025	36.00	37.58	34.51	36.61	36.61	-2.01%	83,598
Nov 20, 2025	41.53	41.53	37.36	37.36	37.36	-3.63%	99,816
Nov 19, 2025	37.38	39.18	37.13	38.77	38.77	3.00%	65,017
Nov 18, 2025	37.30	38.10	36.17	37.64	37.64	-2.74%	77,633
Nov 17, 2025	38.35	39.87	38.13	38.70	38.70	-1.95%	81,651
Nov 14, 2025	36.96	39.99	36.50	39.47	39.47	1.94%	112,237
Nov 13, 2025	40.85	40.85	38.20	38.72	38.71	-6.01%	73,205
Nov 12, 2025	42.28	42.42	41.12	41.19	41.19	-0.40%	56,090
Nov 11, 2025	41.60	42.27	40.83	41.35	41.35	-3.09%	31,321
Nov 10, 2025	42.27	43.06	41.67	42.67	42.67	6.10%	81,312
Nov 7, 2025	39.62	40.29	37.56	40.22	40.22	-1.90%	96,677
Nov 6, 2025	42.00	42.45	40.49	41.00	41.00	-3.35%	85,329
Nov 5, 2025	42.21	43.55	41.89	42.42	42.42	0.40%	46,428