GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
87.72
+10.60 (13.74%)
At close: Jun 18, 2026, 4:00 PM EDT
87.70
-0.02 (-0.02%)
After-hours: Jun 18, 2026, 7:59 PM EDT
TSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 79.20 | 88.41 | 79.20 | 87.72 | 87.72 | 13.75% | 148,350 |
| Jun 17, 2026 | 77.47 | 80.34 | 76.76 | 77.12 | 77.12 | 3.09% | 88,273 |
| Jun 16, 2026 | 79.00 | 79.85 | 74.80 | 74.80 | 74.80 | -6.92% | 45,144 |
| Jun 15, 2026 | 79.00 | 80.68 | 77.20 | 80.36 | 80.36 | 8.47% | 83,486 |
| Jun 12, 2026 | 73.70 | 75.30 | 72.26 | 74.08 | 74.08 | 0.79% | 48,537 |
| Jun 11, 2026 | 70.65 | 74.12 | 69.51 | 73.50 | 73.50 | 6.59% | 40,814 |
| Jun 10, 2026 | 71.32 | 74.79 | 68.96 | 68.96 | 68.96 | -9.12% | 64,451 |
| Jun 9, 2026 | 77.77 | 79.28 | 68.00 | 75.88 | 75.88 | 0.22% | 85,292 |
| Jun 8, 2026 | 74.84 | 77.94 | 74.84 | 75.71 | 75.71 | 5.36% | 62,660 |
| Jun 5, 2026 | 77.26 | 77.77 | 70.85 | 71.86 | 71.86 | -13.00% | 97,995 |
| Jun 4, 2026 | 77.65 | 83.71 | 76.22 | 82.59 | 82.59 | 3.12% | 63,237 |
| Jun 3, 2026 | 84.56 | 84.56 | 79.08 | 80.09 | 80.09 | -3.86% | 74,632 |
| Jun 2, 2026 | 81.62 | 84.03 | 79.86 | 83.31 | 83.31 | 4.32% | 65,098 |
| Jun 1, 2026 | 75.00 | 84.00 | 75.00 | 79.86 | 79.86 | 8.20% | 108,217 |
| May 29, 2026 | 76.91 | 77.63 | 73.10 | 73.81 | 73.80 | -2.54% | 73,087 |
| May 28, 2026 | 74.38 | 76.92 | 72.28 | 75.73 | 75.73 | 0.99% | 64,485 |
| May 27, 2026 | 76.34 | 77.75 | 73.00 | 74.99 | 74.99 | 4.42% | 176,916 |
| May 26, 2026 | 71.58 | 72.97 | 70.92 | 71.81 | 71.81 | 4.33% | 73,163 |
| May 22, 2026 | 70.76 | 71.00 | 68.64 | 68.83 | 68.83 | -1.62% | 34,478 |
| May 21, 2026 | 67.25 | 71.31 | 67.25 | 69.96 | 69.96 | 2.54% | 53,217 |
| May 20, 2026 | 66.91 | 68.87 | 66.49 | 68.23 | 68.23 | 4.97% | 73,786 |
| May 19, 2026 | 63.83 | 67.11 | 62.58 | 65.00 | 65.00 | -1.88% | 68,607 |
| May 18, 2026 | 69.71 | 69.71 | 64.79 | 66.24 | 66.24 | -4.28% | 79,150 |
| May 15, 2026 | 70.41 | 70.83 | 68.11 | 69.20 | 69.20 | -6.64% | 114,660 |
| May 14, 2026 | 69.44 | 75.29 | 68.76 | 74.12 | 74.12 | 9.02% | 126,087 |
| May 13, 2026 | 67.69 | 69.56 | 65.04 | 67.99 | 67.99 | 1.08% | 75,005 |
| May 12, 2026 | 67.21 | 68.72 | 63.36 | 67.26 | 67.26 | -3.38% | 121,397 |
| May 11, 2026 | 70.38 | 70.50 | 67.50 | 69.61 | 69.61 | -3.18% | 224,536 |
| May 8, 2026 | 74.24 | 74.24 | 68.28 | 71.90 | 71.90 | -1.79% | 123,386 |
| May 7, 2026 | 74.77 | 75.46 | 71.00 | 73.21 | 73.21 | -2.36% | 114,829 |
| May 6, 2026 | 69.00 | 75.19 | 69.00 | 74.98 | 74.98 | 12.41% | 204,267 |
| May 5, 2026 | 69.93 | 70.15 | 66.20 | 66.70 | 66.70 | -3.26% | 120,851 |
| May 4, 2026 | 69.87 | 71.01 | 67.00 | 68.95 | 68.95 | 1.54% | 65,733 |
| May 1, 2026 | 66.92 | 69.98 | 66.92 | 67.90 | 67.90 | 1.03% | 110,344 |
| Apr 30, 2026 | 68.08 | 68.08 | 64.00 | 67.21 | 67.21 | 1.08% | 75,768 |
| Apr 29, 2026 | 66.45 | 67.50 | 65.04 | 66.49 | 66.49 | 0.80% | 60,820 |
| Apr 28, 2026 | 66.01 | 68.00 | 63.61 | 65.96 | 65.96 | -6.33% | 141,987 |
| Apr 27, 2026 | 73.93 | 73.93 | 69.02 | 70.42 | 70.42 | 0.64% | 161,865 |
| Apr 24, 2026 | 67.42 | 72.13 | 67.00 | 69.97 | 69.97 | 10.83% | 215,174 |
| Apr 23, 2026 | 63.36 | 65.30 | 61.07 | 63.13 | 63.13 | -3.06% | 109,238 |
| Apr 22, 2026 | 59.83 | 65.12 | 59.66 | 65.12 | 65.12 | 10.67% | 131,297 |
| Apr 21, 2026 | 58.86 | 59.60 | 57.90 | 58.84 | 58.84 | 1.20% | 83,644 |
| Apr 20, 2026 | 59.08 | 59.46 | 57.76 | 58.14 | 58.14 | -2.51% | 109,742 |
| Apr 17, 2026 | 60.35 | 61.21 | 58.00 | 59.64 | 59.63 | 3.89% | 259,184 |
| Apr 16, 2026 | 59.06 | 59.66 | 56.62 | 57.40 | 57.40 | -6.85% | 403,808 |
| Apr 15, 2026 | 63.61 | 63.61 | 60.78 | 61.62 | 61.62 | -2.12% | 147,024 |
| Apr 14, 2026 | 62.89 | 63.73 | 60.95 | 62.96 | 62.95 | 5.42% | 113,439 |
| Apr 13, 2026 | 59.62 | 60.76 | 58.82 | 59.72 | 59.72 | -0.43% | 92,716 |
| Apr 10, 2026 | 61.41 | 62.33 | 59.90 | 59.98 | 59.98 | 2.93% | 121,557 |
| Apr 9, 2026 | 57.86 | 59.20 | 56.90 | 58.27 | 58.27 | 0.53% | 56,425 |