Skip to main content
Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
34.72
-0.43 (-1.22%)
At close: Feb 27, 2026, 4:00 PM EST
34.85
+0.13 (0.37%)
After-hours: Feb 27, 2026, 7:58 PM EST

TSMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202633.9535.1033.6534.6634.66-1.41%68,994
Feb 26, 202637.0437.0433.9235.1535.15-6.09%100,566
Feb 25, 202637.8137.8136.7537.4337.431.08%103,454
Feb 24, 202635.7437.5335.2437.0337.039.17%106,118
Feb 23, 202633.3634.6433.3633.9233.92-0.82%81,078
Feb 20, 202632.2834.4332.2834.2034.205.64%70,422
Feb 19, 202632.0132.7831.9532.3732.37-1.24%35,187
Feb 18, 202633.0033.9432.5132.7832.78-0.49%57,820
Feb 17, 202632.4033.2831.7432.9432.94-1.73%64,839
Feb 13, 202633.7634.2432.4433.5233.52-1.03%105,671
Feb 12, 202635.7135.9233.1333.8733.87-3.09%236,982
Feb 11, 202634.1035.9433.9434.9534.956.62%178,477
Feb 10, 202633.2633.2631.8132.7832.784.06%151,178
Feb 9, 202630.5132.3130.3831.5031.503.24%133,877
Feb 6, 202628.6530.5828.6530.5130.5111.51%113,127
Feb 5, 202626.0228.0025.8127.3627.362.43%100,992
Feb 4, 202627.8828.7925.6226.7126.71-5.79%91,346
Feb 3, 202629.9630.2527.3828.3528.35-3.53%129,592
Feb 2, 202627.4729.8027.3529.3929.396.75%108,160
Jan 30, 202628.1429.1427.3527.5327.53-5.39%61,773
Jan 29, 202629.0829.8227.2529.1029.10-1.19%102,454
Jan 28, 202629.8030.0529.0029.4529.451.62%86,294
Jan 27, 202628.6629.3728.4328.9828.983.60%133,547
Jan 26, 202627.8928.3727.6927.9727.97-1.26%80,200
Jan 23, 202627.9728.7027.8428.3328.334.31%190,743
Jan 22, 202628.0428.3327.1027.1627.160.59%62,745
Jan 21, 202628.1528.1626.9027.0027.00-0.22%98,928
Jan 20, 202629.3829.6927.0627.0627.06-9.13%100,533
Jan 16, 202630.5031.0429.6329.7829.78-0.03%171,382
Jan 15, 202630.0031.2529.1029.7929.799.32%391,367
Jan 14, 202627.6427.6426.9027.2527.25-2.46%71,883
Jan 13, 202628.3628.7627.9027.9427.94-0.33%120,935
Jan 12, 202626.6828.4026.4028.0328.034.87%120,703
Jan 9, 202626.0426.9025.8926.7326.733.34%51,906
Jan 8, 202626.4826.4925.5725.8725.87-0.33%36,512
Jan 7, 202626.8727.1125.9525.9525.95-5.38%84,708
Jan 6, 202627.9428.3026.9227.4327.433.14%91,857
Jan 5, 202627.8528.0026.5026.5926.591.06%72,769
Jan 2, 202625.1026.4624.9326.3126.3110.81%73,895
Dec 31, 202523.7724.2423.7023.7423.742.64%77,747
Dec 30, 202523.6324.4323.0623.1323.13-10.96%43,002
Dec 29, 202526.1126.3725.6525.9823.25-1.46%32,323
Dec 26, 202525.6526.4525.6526.3723.602.39%40,781
Dec 24, 202525.3925.7525.3925.7523.051.30%33,443
Dec 23, 202524.7325.5424.6925.4222.752.76%43,033
Dec 22, 202525.0525.0524.5424.7422.142.22%46,152
Dec 19, 202524.0024.6023.8024.2021.663.30%73,226
Dec 18, 202523.4723.7022.9423.4320.975.76%25,431
Dec 17, 202524.0524.0521.8422.1519.83-7.07%49,265
Dec 16, 202523.7524.0423.2323.8321.33-0.51%30,485
Dec 15, 202525.2725.2723.9623.9621.44-2.97%36,851
Dec 12, 202526.5526.6624.5524.6922.10-8.18%50,964
Dec 11, 202526.8627.0426.1026.8924.07-3.52%44,246
Dec 10, 202526.8828.4126.5027.8724.954.32%49,539
Dec 9, 202525.9926.8425.9926.7223.910.89%30,207
Dec 8, 202526.2426.4925.5326.4823.705.42%41,287
Dec 5, 202525.4226.0925.0025.1222.480.76%25,979
Dec 4, 202525.2225.2224.4724.9322.31-1.33%27,313
Dec 3, 202524.7325.4123.8525.2722.611.95%31,814
Dec 2, 202524.6525.1724.3024.7822.182.85%27,923
Dec 1, 202524.0424.5523.8424.1021.57-2.14%19,076
Nov 28, 202524.5524.7024.3424.6222.040.29%14,112
Nov 26, 202524.4324.9224.1524.5521.973.89%37,734
Nov 25, 202523.1023.6321.7023.6321.150.27%52,265
Nov 24, 202521.7523.6021.7523.5721.097.06%25,129
Nov 21, 202521.7222.5820.7322.0119.70-1.95%39,572
Nov 20, 202524.8424.9522.3722.4520.09-3.65%73,089
Nov 19, 202522.4923.5122.2923.3020.853.33%41,065
Nov 18, 202522.4322.8621.7722.5520.18-2.99%33,656
Nov 17, 202523.1623.8722.9523.2520.81-1.99%55,266
Nov 14, 202522.3224.0021.9323.7221.231.70%54,780
Nov 13, 202524.5324.5322.9823.3220.87-5.53%45,895
Nov 12, 202525.2725.4324.6124.6922.10-0.59%37,320
Nov 11, 202525.0025.1724.4724.8322.23-3.09%19,053
Nov 10, 202525.3825.8625.0425.6222.946.12%81,450
Nov 7, 202523.9824.2222.6024.1521.61-1.54%67,860
Nov 6, 202525.4225.4424.3224.5221.95-3.52%76,639
Nov 5, 202525.3326.1225.0125.4222.750.07%51,422
Nov 4, 202526.1626.8525.4025.4022.74-7.24%71,979
Nov 3, 202526.9628.3026.9327.3924.512.68%69,951
Oct 31, 202527.4027.8525.9426.6723.87-1.70%91,440
Oct 30, 202527.0227.8426.7427.1324.280.07%78,783
Oct 29, 202527.7427.9727.0127.1124.260.84%155,131
Oct 28, 202526.2426.9826.0126.8924.062.38%65,844
Oct 27, 202526.4726.6725.5426.2623.502.10%54,409
Oct 24, 202525.8826.1525.7025.7223.022.60%81,922
Oct 23, 202524.9625.5624.9625.0722.441.16%31,688
Oct 22, 202525.4925.7724.0024.7822.18-3.73%55,897
Oct 21, 202526.4626.4625.5725.7423.04-2.24%67,257
Oct 20, 202526.6727.3026.2026.3323.571.98%79,915
Oct 17, 202526.1227.2525.8225.8223.11-3.51%78,487
Oct 16, 202528.7628.7626.2026.7623.95-3.54%339,133
Oct 15, 202527.9427.9426.8327.7424.836.25%227,364
Oct 14, 202525.9627.0325.2626.1123.37-4.39%80,998
Oct 13, 202526.6227.5825.5727.3124.4415.52%101,068
Oct 10, 202527.1727.1723.5623.6421.16-12.93%183,869
Oct 9, 202527.4527.4726.6927.1524.30-3.07%56,405
Oct 8, 202526.3128.2526.2528.0125.077.15%104,198
Oct 7, 202528.5528.5525.9526.1423.40-5.56%128,966
Oct 6, 202527.1528.4327.1527.6824.786.87%93,700