GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
59.98
+1.71 (2.93%)
At close: Apr 10, 2026, 4:00 PM EDT
59.71
-0.27 (-0.44%)
After-hours: Apr 10, 2026, 7:49 PM EDT
TSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 61.41 | 62.33 | 59.90 | 59.98 | 59.98 | 2.93% | 120,594 |
| Apr 9, 2026 | 57.86 | 59.20 | 56.90 | 58.27 | 58.27 | 0.53% | 56,425 |
| Apr 8, 2026 | 59.50 | 61.00 | 56.82 | 57.96 | 57.96 | 11.10% | 106,301 |
| Apr 7, 2026 | 50.61 | 52.48 | 49.70 | 52.17 | 52.17 | 2.02% | 31,763 |
| Apr 6, 2026 | 51.00 | 52.00 | 50.31 | 51.13 | 51.13 | 1.48% | 29,856 |
| Apr 2, 2026 | 46.63 | 51.44 | 46.63 | 50.39 | 50.39 | -2.11% | 57,511 |
| Apr 1, 2026 | 51.67 | 53.53 | 50.98 | 51.47 | 51.47 | 1.99% | 87,669 |
| Mar 31, 2026 | 45.84 | 50.47 | 45.84 | 50.47 | 50.47 | 14.11% | 84,493 |
| Mar 30, 2026 | 47.68 | 47.91 | 43.76 | 44.23 | 44.23 | -6.37% | 58,437 |
| Mar 27, 2026 | 46.91 | 47.99 | 46.09 | 47.24 | 47.24 | -0.10% | 79,291 |
| Mar 26, 2026 | 51.53 | 51.53 | 47.15 | 47.29 | 47.28 | -12.52% | 77,836 |
| Mar 25, 2026 | 53.65 | 54.83 | 52.65 | 54.05 | 54.05 | 2.70% | 40,816 |
| Mar 24, 2026 | 49.97 | 53.12 | 49.97 | 52.63 | 52.63 | 3.42% | 56,802 |
| Mar 23, 2026 | 48.80 | 52.56 | 48.80 | 50.89 | 50.89 | 4.82% | 98,016 |
| Mar 20, 2026 | 50.87 | 50.87 | 47.50 | 48.55 | 48.55 | -5.28% | 57,540 |
| Mar 19, 2026 | 48.90 | 51.70 | 47.48 | 51.26 | 51.26 | -0.98% | 66,574 |
| Mar 18, 2026 | 53.43 | 54.00 | 51.50 | 51.77 | 51.77 | -3.37% | 53,875 |
| Mar 17, 2026 | 52.48 | 53.94 | 51.52 | 53.57 | 53.57 | 3.23% | 77,347 |
| Mar 16, 2026 | 52.46 | 52.88 | 51.75 | 51.90 | 51.90 | 1.64% | 53,156 |
| Mar 13, 2026 | 52.98 | 53.00 | 50.66 | 51.06 | 51.06 | 0.09% | 44,987 |
| Mar 12, 2026 | 53.61 | 54.00 | 50.65 | 51.01 | 51.01 | -9.50% | 96,741 |
| Mar 11, 2026 | 56.55 | 57.23 | 55.21 | 56.37 | 56.37 | 4.20% | 66,800 |
| Mar 10, 2026 | 54.69 | 56.19 | 53.48 | 54.09 | 54.09 | -1.18% | 181,678 |
| Mar 9, 2026 | 50.47 | 54.74 | 49.62 | 54.74 | 54.74 | 6.22% | 104,808 |
| Mar 6, 2026 | 53.07 | 54.60 | 51.00 | 51.54 | 51.54 | -8.61% | 77,689 |
| Mar 5, 2026 | 56.57 | 58.35 | 53.36 | 56.39 | 56.39 | -2.68% | 101,999 |
| Mar 4, 2026 | 57.86 | 58.88 | 56.90 | 57.94 | 57.94 | 2.81% | 58,187 |
| Mar 3, 2026 | 55.64 | 57.27 | 53.55 | 56.36 | 56.36 | -8.68% | 182,800 |
| Mar 2, 2026 | 60.49 | 63.00 | 60.11 | 61.72 | 61.72 | -2.95% | 110,905 |
| Feb 27, 2026 | 62.25 | 64.23 | 61.86 | 63.59 | 63.59 | -1.71% | 52,990 |
| Feb 26, 2026 | 67.54 | 67.54 | 62.12 | 64.70 | 64.70 | -5.18% | 112,985 |
| Feb 25, 2026 | 69.31 | 69.31 | 67.50 | 68.24 | 68.24 | 0.53% | 60,930 |
| Feb 24, 2026 | 65.66 | 68.74 | 65.11 | 67.88 | 67.88 | 8.83% | 85,504 |
| Feb 23, 2026 | 61.78 | 63.40 | 61.44 | 62.38 | 62.37 | -0.13% | 53,847 |
| Feb 20, 2026 | 59.42 | 63.11 | 59.02 | 62.46 | 62.46 | 5.23% | 72,933 |
| Feb 19, 2026 | 59.03 | 60.12 | 58.48 | 59.35 | 59.35 | -1.33% | 29,141 |
| Feb 18, 2026 | 60.20 | 62.25 | 59.50 | 60.15 | 60.15 | -1.07% | 70,145 |
| Feb 17, 2026 | 59.51 | 61.23 | 58.39 | 60.80 | 60.80 | -1.03% | 49,322 |
| Feb 13, 2026 | 62.07 | 63.06 | 59.63 | 61.43 | 61.43 | -1.25% | 82,303 |
| Feb 12, 2026 | 66.13 | 66.13 | 60.94 | 62.21 | 62.21 | -3.30% | 111,185 |
| Feb 11, 2026 | 62.97 | 65.88 | 62.39 | 64.33 | 64.33 | 6.72% | 136,354 |
| Feb 10, 2026 | 61.12 | 61.12 | 58.43 | 60.28 | 60.28 | 3.99% | 66,121 |
| Feb 9, 2026 | 56.10 | 59.40 | 55.91 | 57.97 | 57.97 | 3.46% | 100,266 |
| Feb 6, 2026 | 52.65 | 56.23 | 52.44 | 56.03 | 56.03 | 11.09% | 103,643 |
| Feb 5, 2026 | 48.00 | 51.51 | 47.29 | 50.44 | 50.44 | 2.62% | 90,748 |
| Feb 4, 2026 | 51.92 | 53.01 | 47.16 | 49.15 | 49.15 | -6.02% | 90,812 |
| Feb 3, 2026 | 54.91 | 55.50 | 50.45 | 52.30 | 52.30 | -3.26% | 71,415 |
| Feb 2, 2026 | 50.53 | 54.67 | 50.53 | 54.06 | 54.06 | 6.40% | 101,450 |
| Jan 30, 2026 | 51.71 | 53.38 | 50.31 | 50.81 | 50.81 | -5.38% | 111,799 |
| Jan 29, 2026 | 53.41 | 54.81 | 50.00 | 53.70 | 53.70 | -1.14% | 138,006 |