GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
16.98
+0.10 (0.57%)
At close: May 8, 2025, 4:00 PM
16.91
-0.07 (-0.41%)
After-hours: May 8, 2025, 5:27 PM EDT
TSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 16.88 | 17.40 | 16.71 | 16.98 | 16.98 | 0.57% | 44,860 |
| May 7, 2025 | 16.61 | 17.00 | 16.28 | 16.88 | 16.88 | 2.45% | 20,318 |
| May 6, 2025 | 16.59 | 16.83 | 16.14 | 16.48 | 16.48 | -4.19% | 53,411 |
| May 5, 2025 | 17.60 | 17.90 | 17.20 | 17.20 | 17.20 | -3.26% | 93,631 |
| May 2, 2025 | 18.06 | 18.09 | 17.47 | 17.78 | 17.78 | 7.04% | 114,869 |
| May 1, 2025 | 16.60 | 16.90 | 16.32 | 16.61 | 16.61 | 7.32% | 74,238 |
| Apr 30, 2025 | 14.90 | 15.50 | 14.61 | 15.48 | 15.48 | 2.84% | 94,295 |
| Apr 29, 2025 | 14.98 | 15.30 | 14.88 | 15.05 | 15.05 | 1.26% | 39,608 |
| Apr 28, 2025 | 15.28 | 15.28 | 14.37 | 14.86 | 14.86 | -2.24% | 42,791 |
| Apr 25, 2025 | 14.88 | 15.29 | 14.50 | 15.20 | 15.20 | 1.08% | 78,998 |
| Apr 24, 2025 | 14.17 | 15.08 | 14.15 | 15.04 | 15.04 | 8.20% | 152,031 |
| Apr 23, 2025 | 14.14 | 14.34 | 13.73 | 13.90 | 13.90 | 8.26% | 101,659 |
| Apr 22, 2025 | 12.29 | 13.00 | 12.29 | 12.84 | 12.84 | 4.53% | 29,836 |
| Apr 21, 2025 | 12.66 | 12.66 | 11.95 | 12.28 | 12.28 | -5.00% | 53,693 |
| Apr 17, 2025 | 13.66 | 13.76 | 12.87 | 12.93 | 12.93 | - | 141,130 |
| Apr 16, 2025 | 12.74 | 13.26 | 12.39 | 12.93 | 12.93 | -7.31% | 119,489 |
| Apr 15, 2025 | 13.93 | 14.09 | 13.76 | 13.95 | 13.95 | 1.53% | 102,424 |
| Apr 14, 2025 | 14.17 | 14.17 | 13.41 | 13.74 | 13.74 | -1.51% | 52,699 |
| Apr 11, 2025 | 13.76 | 14.06 | 13.30 | 13.95 | 13.95 | 7.72% | 129,022 |
| Apr 10, 2025 | 13.79 | 13.79 | 12.23 | 12.95 | 12.95 | -9.44% | 84,899 |
| Apr 9, 2025 | 11.25 | 14.57 | 10.94 | 14.30 | 14.30 | 24.46% | 127,761 |
| Apr 8, 2025 | 13.29 | 13.33 | 11.08 | 11.49 | 11.49 | -6.74% | 60,681 |
| Apr 7, 2025 | 10.37 | 13.52 | 10.30 | 12.32 | 12.32 | -0.24% | 92,798 |
| Apr 4, 2025 | 13.00 | 13.03 | 12.14 | 12.35 | 12.35 | -14.00% | 99,579 |
| Apr 3, 2025 | 14.90 | 15.20 | 14.33 | 14.36 | 14.36 | -15.25% | 83,681 |
| Apr 2, 2025 | 16.27 | 17.14 | 16.27 | 16.94 | 16.94 | 2.36% | 34,235 |
| Apr 1, 2025 | 16.19 | 16.61 | 15.94 | 16.55 | 16.55 | 2.88% | 10,120 |
| Mar 31, 2025 | 14.99 | 16.09 | 14.98 | 16.09 | 16.09 | 0.69% | 46,792 |
| Mar 28, 2025 | 16.50 | 16.62 | 15.72 | 15.98 | 15.98 | -3.62% | 68,050 |
| Mar 27, 2025 | 17.23 | 17.23 | 16.46 | 16.58 | 16.58 | -6.01% | 42,577 |
| Mar 26, 2025 | 18.86 | 18.88 | 17.20 | 17.64 | 17.64 | -8.27% | 48,021 |
| Mar 25, 2025 | 19.48 | 19.55 | 19.00 | 19.23 | 19.23 | -0.31% | 21,583 |
| Mar 24, 2025 | 19.04 | 19.61 | 18.99 | 19.29 | 19.29 | 5.18% | 31,135 |
| Mar 21, 2025 | 17.87 | 18.41 | 17.79 | 18.34 | 18.34 | -1.24% | 20,878 |
| Mar 20, 2025 | 17.92 | 18.77 | 17.92 | 18.57 | 18.57 | 4.38% | 44,734 |
| Mar 19, 2025 | 17.64 | 18.04 | 17.48 | 17.79 | 17.79 | 0.58% | 19,299 |
| Mar 18, 2025 | 17.85 | 17.86 | 17.17 | 17.69 | 17.69 | -3.03% | 73,162 |
| Mar 17, 2025 | 17.77 | 18.33 | 17.75 | 18.24 | 18.24 | 2.88% | 39,127 |
| Mar 14, 2025 | 17.50 | 17.78 | 17.41 | 17.73 | 17.73 | 2.49% | 46,141 |
| Mar 13, 2025 | 17.77 | 17.77 | 17.07 | 17.30 | 17.30 | -6.04% | 35,492 |
| Mar 12, 2025 | 18.16 | 18.56 | 18.00 | 18.41 | 18.41 | 7.11% | 46,547 |
| Mar 11, 2025 | 17.25 | 17.59 | 16.78 | 17.19 | 17.19 | 0.12% | 22,351 |
| Mar 10, 2025 | 17.68 | 18.00 | 16.61 | 17.17 | 17.17 | -7.09% | 43,032 |
| Mar 7, 2025 | 18.23 | 18.75 | 17.33 | 18.48 | 18.48 | 1.04% | 41,399 |
| Mar 6, 2025 | 18.88 | 19.47 | 18.27 | 18.29 | 18.29 | -9.00% | 47,428 |
| Mar 5, 2025 | 19.95 | 20.15 | 19.41 | 20.10 | 20.10 | 4.79% | 60,687 |
| Mar 4, 2025 | 18.16 | 19.90 | 18.07 | 19.18 | 19.18 | 7.78% | 118,397 |
| Mar 3, 2025 | 19.68 | 19.68 | 17.42 | 17.80 | 17.80 | -8.27% | 95,827 |
| Feb 28, 2025 | 19.18 | 19.71 | 18.50 | 19.40 | 19.40 | -0.72% | 60,357 |
| Feb 27, 2025 | 22.76 | 22.76 | 19.54 | 19.54 | 19.54 | -13.84% | 73,874 |