GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
23.59
-0.47 (-1.94%)
Feb 21, 2025, 4:00 PM EST - Market closed
TSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 24.39 | 24.66 | 23.10 | 23.59 | 23.59 | -1.94% | 39,066 |
| 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 |
| Jan 17, 2025 | 29.18 | 29.20 | 28.02 | 28.11 | 28.11 | -3.57% | 38,365 |
| Jan 16, 2025 | 30.21 | 30.85 | 29.06 | 29.15 | 29.15 | 7.86% | 130,993 |
| Jan 15, 2025 | 25.88 | 27.11 | 25.17 | 27.03 | 27.03 | 4.47% | 93,833 |
| Jan 14, 2025 | 26.73 | 26.82 | 25.06 | 25.87 | 25.87 | 0.94% | 45,403 |
| Jan 13, 2025 | 25.31 | 26.17 | 25.31 | 25.63 | 25.63 | -7.06% | 60,392 |
| Jan 10, 2025 | 27.30 | 27.91 | 26.38 | 27.58 | 27.58 | 1.17% | 99,725 |
| Jan 8, 2025 | 27.88 | 27.88 | 27.07 | 27.26 | 27.26 | -4.32% | 33,199 |
| Jan 7, 2025 | 31.15 | 31.15 | 28.42 | 28.49 | 28.49 | -7.77% | 29,914 |
| Jan 6, 2025 | 30.50 | 31.27 | 29.90 | 30.89 | 30.89 | 10.96% | 53,841 |
| Jan 3, 2025 | 26.64 | 27.85 | 26.64 | 27.84 | 27.84 | 7.10% | 28,017 |
| Jan 2, 2025 | 25.02 | 26.40 | 25.02 | 25.99 | 25.99 | 3.69% | 10,585 |
| Dec 31, 2024 | 25.60 | 25.65 | 25.00 | 25.07 | 25.07 | -2.72% | 18,061 |
| Dec 30, 2024 | 25.50 | 26.05 | 25.34 | 25.77 | 25.77 | -1.08% | 3,700 |
| Dec 27, 2024 | 26.41 | 26.41 | 25.46 | 26.05 | 26.05 | -1.71% | 14,282 |
| Dec 26, 2024 | 27.26 | 27.73 | 26.50 | 26.51 | 26.51 | -3.16% | 17,776 |
| Dec 24, 2024 | 27.40 | 27.57 | 27.10 | 27.37 | 27.37 | -1.40% | 16,938 |
| Dec 23, 2024 | 26.09 | 27.85 | 26.09 | 27.76 | 27.76 | 10.38% | 29,440 |
| Dec 20, 2024 | 23.94 | 25.35 | 23.94 | 25.15 | 25.15 | 2.44% | 12,764 |
| Dec 19, 2024 | 25.45 | 25.45 | 24.38 | 24.55 | 24.55 | -0.97% | 17,775 |
| Dec 18, 2024 | 26.58 | 27.24 | 24.33 | 24.79 | 24.79 | -5.09% | 34,396 |
| Dec 17, 2024 | 26.20 | 26.37 | 25.29 | 26.12 | 26.12 | -1.66% | 23,512 |
| Dec 16, 2024 | 26.87 | 27.32 | 26.15 | 26.56 | 26.56 | 1.68% | 28,833 |
| Dec 13, 2024 | 25.62 | 26.30 | 25.40 | 26.12 | 26.12 | 9.38% | 106,672 |
| Dec 12, 2024 | 24.59 | 24.70 | 23.88 | 23.88 | 23.88 | -2.88% | 11,538 |
| Dec 11, 2024 | 24.67 | 24.80 | 24.24 | 24.59 | 24.59 | 2.97% | 15,997 |
| Dec 10, 2024 | 25.54 | 25.55 | 23.56 | 23.88 | 23.88 | -7.27% | 18,458 |
| Dec 9, 2024 | 25.85 | 26.78 | 25.75 | 25.75 | 25.75 | -3.77% | 18,420 |
| Dec 6, 2024 | 26.50 | 26.76 | 26.02 | 26.76 | 26.76 | -1.39% | 28,488 |
| Dec 5, 2024 | 26.57 | 27.55 | 26.57 | 27.14 | 27.14 | 3.26% | 35,012 |
| Dec 4, 2024 | 26.00 | 26.63 | 24.84 | 26.28 | 26.28 | 1.78% | 133,779 |
| Dec 3, 2024 | 24.79 | 25.85 | 24.33 | 25.82 | 25.82 | 4.46% | 154,579 |
| Dec 2, 2024 | 24.20 | 24.80 | 24.11 | 24.72 | 24.72 | 10.79% | 11,281 |
| Nov 29, 2024 | 21.80 | 22.73 | 21.80 | 22.31 | 22.31 | 3.59% | 4,127 |
| Nov 27, 2024 | 21.30 | 21.55 | 21.03 | 21.54 | 21.54 | -2.86% | 8,066 |
| Nov 26, 2024 | 22.22 | 22.43 | 21.86 | 22.17 | 22.17 | -1.31% | 4,147 |
| Nov 25, 2024 | 22.96 | 23.00 | 22.20 | 22.47 | 22.47 | -5.33% | 9,920 |
| Nov 22, 2024 | 24.53 | 24.53 | 23.72 | 23.73 | 23.73 | -1.28% | 4,329 |
| Nov 21, 2024 | 23.78 | 24.29 | 23.27 | 24.04 | 24.04 | 3.04% | 12,341 |
| Nov 20, 2024 | 23.40 | 23.42 | 22.47 | 23.33 | 23.33 | -1.66% | 4,875 |
| Nov 19, 2024 | 23.32 | 23.81 | 23.32 | 23.72 | 23.72 | 2.33% | 5,583 |
| Nov 18, 2024 | 22.52 | 23.22 | 22.34 | 23.18 | 23.18 | 1.48% | 1,567 |
| Nov 15, 2024 | 22.90 | 22.90 | 22.77 | 22.84 | 22.84 | -2.72% | 863 |
| Nov 14, 2024 | 23.59 | 24.08 | 23.48 | 23.48 | 23.48 | 1.70% | 3,078 |
| Nov 13, 2024 | 23.21 | 23.42 | 23.09 | 23.09 | 23.09 | -5.11% | 806 |