GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
70.15
-1.50 (-2.09%)
At close: Aug 14, 2026, 4:00 PM EDT
70.15
0.00 (0.00%)
After-hours: Aug 14, 2026, 7:34 PM EDT
TSMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 71.23 | 71.23 | 69.45 | 70.15 | 70.15 | -2.09% | 28,143 |
| Aug 13, 2026 | 71.01 | 73.30 | 71.01 | 71.65 | 71.65 | 0.82% | 51,733 |
| Aug 12, 2026 | 72.00 | 72.01 | 70.69 | 71.07 | 71.07 | 3.06% | 55,711 |
| Aug 11, 2026 | 68.27 | 69.60 | 67.90 | 68.96 | 68.95 | 1.54% | 45,893 |
| Aug 10, 2026 | 68.25 | 69.99 | 67.13 | 67.91 | 67.91 | -0.44% | 43,689 |
| Aug 7, 2026 | 69.86 | 69.86 | 66.09 | 68.21 | 68.21 | 0.89% | 35,830 |
| Aug 6, 2026 | 65.14 | 69.26 | 64.50 | 67.61 | 67.61 | 1.23% | 54,265 |
| Aug 5, 2026 | 67.93 | 70.19 | 66.24 | 66.78 | 66.78 | -0.91% | 52,581 |
| Aug 4, 2026 | 67.01 | 68.35 | 66.34 | 67.40 | 67.40 | 5.04% | 58,005 |
| Aug 3, 2026 | 62.44 | 64.40 | 61.78 | 64.16 | 64.16 | 0.80% | 47,609 |
| Jul 31, 2026 | 68.16 | 68.16 | 62.02 | 63.65 | 63.65 | 0.37% | 104,274 |
| Jul 30, 2026 | 59.62 | 64.02 | 58.90 | 63.42 | 63.42 | 15.92% | 131,069 |
| Jul 29, 2026 | 59.04 | 59.65 | 54.53 | 54.71 | 54.71 | -9.07% | 99,906 |
| Jul 28, 2026 | 58.34 | 61.14 | 57.00 | 60.17 | 60.17 | -4.01% | 86,558 |
| Jul 27, 2026 | 64.28 | 64.50 | 59.34 | 62.68 | 62.68 | -1.80% | 88,813 |
| Jul 24, 2026 | 66.22 | 66.98 | 63.20 | 63.83 | 63.83 | -5.86% | 66,271 |
| Jul 23, 2026 | 67.59 | 69.66 | 66.91 | 67.80 | 67.80 | -2.33% | 46,779 |
| Jul 22, 2026 | 67.36 | 71.00 | 67.36 | 69.42 | 69.42 | -2.42% | 58,549 |
| Jul 21, 2026 | 69.24 | 71.17 | 68.00 | 71.14 | 71.14 | 11.11% | 133,042 |
| Jul 20, 2026 | 65.90 | 66.28 | 63.44 | 64.03 | 64.03 | 2.40% | 90,275 |
| Jul 17, 2026 | 61.40 | 64.58 | 58.76 | 62.53 | 62.53 | -5.65% | 151,555 |
| Jul 16, 2026 | 65.10 | 68.58 | 64.45 | 66.27 | 66.27 | -5.16% | 244,702 |
| Jul 15, 2026 | 72.09 | 72.83 | 67.00 | 69.88 | 69.88 | -0.58% | 185,359 |
| Jul 14, 2026 | 74.04 | 74.04 | 69.67 | 70.28 | 70.28 | -0.55% | 90,173 |
| Jul 13, 2026 | 75.11 | 75.70 | 70.43 | 70.67 | 70.67 | -5.94% | 134,668 |
| Jul 10, 2026 | 76.60 | 76.76 | 72.92 | 75.13 | 75.13 | -1.35% | 56,032 |
| Jul 9, 2026 | 79.65 | 79.67 | 76.09 | 76.16 | 76.16 | 0.17% | 80,070 |
| Jul 8, 2026 | 75.32 | 77.00 | 74.00 | 76.03 | 76.03 | 2.14% | 61,258 |
| Jul 7, 2026 | 76.74 | 76.98 | 73.32 | 74.44 | 74.44 | -8.99% | 89,981 |
| Jul 6, 2026 | 80.41 | 84.37 | 79.74 | 81.79 | 81.79 | 8.15% | 90,228 |
| Jul 2, 2026 | 82.29 | 85.00 | 73.92 | 75.63 | 75.63 | -4.69% | 111,633 |
| Jul 1, 2026 | 88.33 | 88.33 | 79.00 | 79.35 | 79.35 | -13.94% | 147,557 |
| Jun 30, 2026 | 83.16 | 92.38 | 83.16 | 92.21 | 92.21 | 9.94% | 77,165 |
| Jun 29, 2026 | 78.08 | 83.87 | 75.50 | 83.87 | 83.87 | 10.24% | 100,352 |
| Jun 26, 2026 | 73.48 | 77.05 | 71.47 | 76.08 | 76.08 | -0.57% | 71,918 |
| Jun 25, 2026 | 83.50 | 83.50 | 76.31 | 76.52 | 76.52 | -2.72% | 72,074 |
| Jun 24, 2026 | 77.06 | 79.80 | 76.23 | 78.66 | 78.66 | 1.49% | 55,083 |
| Jun 23, 2026 | 78.51 | 81.78 | 77.47 | 77.50 | 77.50 | -13.58% | 77,291 |
| Jun 22, 2026 | 93.20 | 93.29 | 88.90 | 89.68 | 89.68 | 2.23% | 79,096 |
| Jun 18, 2026 | 79.20 | 88.41 | 79.20 | 87.72 | 87.72 | 13.75% | 150,227 |
| Jun 17, 2026 | 77.47 | 80.34 | 76.76 | 77.12 | 77.12 | 3.09% | 89,862 |
| 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 |