Skip to main content
Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
25.12
+0.19 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
25.23
+0.11 (0.44%)
After-hours: Dec 5, 2025, 6:54 PM EST

TSMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4226.0925.0025.1125.110.72%25,920
Dec 4, 202525.2225.2224.4724.9324.93-1.33%27,311
Dec 3, 202524.7325.4123.8525.2725.271.95%31,814
Dec 2, 202524.6525.1724.3024.7824.782.85%27,923
Dec 1, 202524.0424.5523.8424.1024.10-2.14%19,076
Nov 28, 202524.5524.7024.3424.6224.620.29%14,112
Nov 26, 202524.4324.9224.1524.5524.553.89%37,734
Nov 25, 202523.1023.6321.7023.6323.630.27%52,265
Nov 24, 202521.7523.6021.7523.5723.577.06%25,129
Nov 21, 202521.7222.5820.7322.0122.01-1.95%39,572
Nov 20, 202524.8424.9522.3722.4522.45-3.65%73,089
Nov 19, 202522.4923.5122.2923.3023.303.33%41,065
Nov 18, 202522.4322.8621.7722.5522.55-2.99%33,656
Nov 17, 202523.1623.8722.9523.2523.25-1.99%55,266
Nov 14, 202522.3224.0021.9323.7223.721.70%54,780
Nov 13, 202524.5324.5322.9823.3223.32-5.53%45,895
Nov 12, 202525.2725.4324.6124.6924.69-0.59%37,320
Nov 11, 202525.0025.1724.4724.8324.83-3.09%19,053
Nov 10, 202525.3825.8625.0425.6225.626.12%81,450
Nov 7, 202523.9824.2222.6024.1524.15-1.54%67,860
Nov 6, 202525.4225.4424.3224.5224.52-3.52%76,639
Nov 5, 202525.3326.1225.0125.4225.420.07%51,422
Nov 4, 202526.1626.8525.4025.4025.40-7.24%71,979
Nov 3, 202526.9628.3026.9327.3927.382.68%69,951
Oct 31, 202527.4027.8525.9426.6726.67-1.70%91,440
Oct 30, 202527.0227.8426.7427.1327.130.07%78,783
Oct 29, 202527.7427.9727.0127.1127.110.84%155,131
Oct 28, 202526.2426.9826.0126.8926.892.38%65,844
Oct 27, 202526.4726.6725.5426.2626.262.10%54,409
Oct 24, 202525.8826.1525.7025.7225.722.60%81,922
Oct 23, 202524.9625.5624.9625.0725.071.16%31,688
Oct 22, 202525.4925.7724.0024.7824.78-3.73%55,897
Oct 21, 202526.4626.4625.5725.7425.74-2.24%67,257
Oct 20, 202526.6727.3026.2026.3326.331.98%79,915
Oct 17, 202526.1227.2525.8225.8225.82-3.51%78,487
Oct 16, 202528.7628.7626.2026.7626.76-3.54%339,133
Oct 15, 202527.9427.9426.8327.7427.746.25%227,364
Oct 14, 202525.9627.0325.2626.1126.11-4.39%80,998
Oct 13, 202526.6227.5825.5727.3127.3115.52%101,068
Oct 10, 202527.1727.1723.5623.6423.64-12.93%183,869
Oct 9, 202527.4527.4726.6927.1527.15-3.07%56,405
Oct 8, 202526.3128.2526.2528.0128.017.15%104,198
Oct 7, 202528.5528.5525.9526.1426.14-5.56%128,966
Oct 6, 202527.1528.4327.1527.6827.686.87%93,700
Oct 3, 202526.0826.4525.6725.9025.903.01%46,205
Oct 2, 202526.5526.5524.9525.1425.14-0.46%35,089
Oct 1, 202524.0725.5124.0725.2625.266.84%59,137
Sep 30, 202523.0023.6423.0023.6423.643.93%14,457
Sep 29, 202523.2323.7322.7222.7522.750.53%15,818
Sep 26, 202522.7222.8422.2622.6322.63-2.78%13,908
Sep 25, 202522.6023.3222.2023.2823.28-3.08%77,777
Sep 24, 202523.9724.0223.3124.0224.02-1.41%70,837
Sep 23, 202524.2524.8623.9024.3624.367.49%53,597
Sep 22, 202521.6523.1621.6522.6622.666.31%45,674
Sep 19, 202521.7021.7021.1021.3221.32-3.02%24,936
Sep 18, 202520.4122.2620.4121.9821.984.26%58,281
Sep 17, 202520.6921.2720.6721.0821.080.35%23,359
Sep 16, 202521.4921.6420.7421.0121.011.58%41,738
Sep 15, 202520.6520.9820.4020.6820.681.09%18,012
Sep 12, 202520.7120.7120.4020.4620.46-0.05%48,382
Sep 11, 202520.6020.8020.2920.4720.47-1.06%42,675
Sep 10, 202520.3721.2620.2620.6920.697.73%68,864
Sep 9, 202518.6619.7318.6619.2119.213.15%62,204
Sep 8, 202517.8918.7217.8918.6218.623.22%37,447
Sep 5, 202517.6018.2517.3218.0418.046.57%53,721
Sep 4, 202516.3716.9416.3516.9316.933.19%23,288
Sep 3, 202516.3916.5116.0516.4016.402.90%18,589
Sep 2, 202515.7116.0415.7015.9415.94-2.53%61,380
Aug 29, 202516.7216.7316.3216.3516.35-6.28%23,566
Aug 28, 202517.5017.6017.2317.4517.45-0.76%19,455
Aug 27, 202517.0717.6017.0617.5817.580.88%33,662
Aug 26, 202517.3017.5017.2017.4317.431.99%13,055
Aug 25, 202516.8717.2916.8317.0917.092.27%19,212
Aug 22, 202516.0416.9015.9816.7116.714.78%31,904
Aug 21, 202516.2316.3015.8715.9515.95-1.12%9,198
Aug 20, 202516.0216.1415.4316.1316.13-3.88%35,503
Aug 19, 202517.7817.7816.7016.7816.78-6.80%31,435
Aug 18, 202517.9018.1317.8518.0018.001.97%18,237
Aug 15, 202517.8417.9017.4717.6617.66-1.93%12,904
Aug 14, 202517.5018.0117.4818.0118.01-0.25%15,372
Aug 13, 202518.7418.7417.8218.0518.05-2.08%25,262
Aug 12, 202518.3718.5118.0918.4318.431.77%16,458
Aug 11, 202518.2118.6118.1018.1118.11-0.03%27,918
Aug 8, 202518.3018.3017.8618.1218.120.10%22,530
Aug 7, 202518.5719.0018.0218.1018.108.83%79,521
Aug 6, 202516.5616.7416.3416.6316.63-0.76%47,518
Aug 5, 202517.5317.5316.5516.7616.76-5.60%40,404
Aug 4, 202517.5717.7517.4417.7517.752.83%18,817
Aug 1, 202517.3017.5316.7817.2717.26-5.28%33,289
Jul 31, 202518.9418.9418.0318.2318.23-1.04%30,392
Jul 30, 202518.4218.6418.2018.4218.421.48%19,373
Jul 29, 202518.4218.5218.0818.1518.15-0.87%16,051
Jul 28, 202518.4818.5918.2218.3118.31-2.82%37,059
Jul 25, 202518.2418.9518.2418.8418.843.12%29,692
Jul 24, 202518.0518.2817.7318.2718.271.19%21,821
Jul 23, 202517.7818.0617.6318.0618.064.76%20,604
Jul 22, 202517.7717.7716.8717.2417.24-3.63%50,522
Jul 21, 202518.1018.4117.8817.8917.89-1.18%64,949
Jul 18, 202518.8418.8817.8618.1018.10-4.59%101,466
Jul 17, 202519.0319.3318.3318.9718.976.16%167,779