GraniteShares 2x Long TSM Daily ETF (TSMU)

TSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	52.65	56.23	52.44	56.03	56.03	11.09%	103,413
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
Jan 28, 2026	54.94	55.48	53.35	54.32	54.32	1.82%	68,675
Jan 27, 2026	53.08	54.18	52.37	53.35	53.35	3.25%	45,135
Jan 26, 2026	51.88	52.29	50.73	51.67	51.67	-1.17%	33,107
Jan 23, 2026	51.34	52.89	51.31	52.28	52.28	4.29%	59,090
Jan 22, 2026	51.89	52.07	49.88	50.13	50.13	0.80%	79,695
Jan 21, 2026	51.78	51.96	49.56	49.73	49.73	-0.58%	113,755
Jan 20, 2026	54.45	54.64	49.90	50.02	50.02	-8.94%	177,839
Jan 16, 2026	56.39	57.26	54.58	54.93	54.93	0.26%	107,636
Jan 15, 2026	55.25	57.70	53.65	54.79	54.79	8.78%	340,764
Jan 14, 2026	51.01	51.17	49.65	50.37	50.37	-2.59%	87,273
Jan 13, 2026	52.66	53.10	51.52	51.71	51.71	-0.48%	65,574
Jan 12, 2026	49.42	52.33	48.66	51.96	51.96	5.05%	104,869
Jan 9, 2026	48.06	49.66	47.75	49.46	49.46	3.43%	104,518
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%	112,925
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.