Leverage Shares 2X Long TSM Daily ETF (TSMG)

NASDAQ: TSMG · Real-Time Price · USD

41.89

-0.88 (-2.06%)

At close: Jun 26, 2026, 4:00 PM EDT

41.98

+0.09 (0.21%)

After-hours: Jun 26, 2026, 7:56 PM EDT

TSMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.84	42.55	39.39	41.89	41.89	-2.06%	78,651
Jun 25, 2026	45.85	46.02	42.18	42.77	42.77	-1.97%	94,307
Jun 24, 2026	42.56	44.10	42.14	43.63	43.63	1.87%	69,801
Jun 23, 2026	43.35	45.02	42.78	42.83	42.83	-13.49%	84,380
Jun 22, 2026	50.97	51.24	49.00	49.51	49.51	2.19%	122,706
Jun 18, 2026	43.95	48.85	43.95	48.45	48.45	13.76%	183,941
Jun 17, 2026	42.71	44.25	42.41	42.59	42.59	3.11%	45,482
Jun 16, 2026	43.33	44.06	41.27	41.30	41.30	-6.50%	66,825
Jun 15, 2026	44.00	44.60	42.57	44.17	44.17	8.06%	74,639
Jun 12, 2026	40.23	41.51	39.99	40.88	40.88	1.65%	53,491
Jun 11, 2026	38.79	41.98	38.26	40.21	40.21	5.93%	69,839
Jun 10, 2026	38.90	41.32	37.89	37.96	37.96	-9.10%	75,857
Jun 9, 2026	42.50	43.75	37.58	41.76	41.76	0.28%	91,066
Jun 8, 2026	41.27	42.93	40.88	41.65	41.65	5.91%	81,757
Jun 5, 2026	42.24	43.18	39.04	39.32	39.32	-13.98%	139,008
Jun 4, 2026	42.31	46.18	42.00	45.71	45.71	3.47%	77,097
Jun 3, 2026	46.79	46.79	43.88	44.18	44.18	-4.26%	83,046
Jun 2, 2026	44.98	46.47	43.99	46.14	46.14	4.98%	97,395
Jun 1, 2026	41.88	46.34	41.44	43.95	43.95	7.96%	122,835
May 29, 2026	42.36	42.93	40.29	40.71	40.71	-2.42%	85,169
May 28, 2026	41.03	42.30	39.84	41.72	41.72	0.89%	85,993
May 27, 2026	42.07	42.89	40.11	41.35	41.35	4.82%	194,675
May 26, 2026	39.49	40.18	39.15	39.45	39.45	3.99%	82,707
May 22, 2026	39.07	39.07	37.80	37.94	37.94	-1.69%	58,891
May 21, 2026	37.30	39.34	37.30	38.59	38.59	2.54%	49,809
May 20, 2026	36.86	37.81	36.40	37.63	37.63	4.99%	69,237
May 19, 2026	35.25	36.89	34.50	35.84	35.84	-2.23%	104,986
May 18, 2026	38.84	38.84	35.65	36.66	36.66	-3.80%	110,474
May 15, 2026	38.65	39.27	37.50	38.11	38.11	-6.63%	106,441
May 14, 2026	38.11	41.53	37.99	40.82	40.82	9.19%	213,915
May 13, 2026	37.08	38.30	35.97	37.38	37.38	0.84%	129,853
May 12, 2026	37.15	37.84	34.90	37.07	37.07	-3.16%	98,292
May 11, 2026	38.73	38.95	37.12	38.28	38.28	-3.36%	146,433
May 8, 2026	40.05	40.75	37.77	39.61	39.61	-1.93%	194,978
May 7, 2026	41.39	41.39	39.15	40.39	40.39	-2.35%	87,503
May 6, 2026	37.96	41.37	37.95	41.36	41.36	12.94%	158,379
May 5, 2026	38.54	38.88	36.33	36.62	36.62	-4.04%	114,091
May 4, 2026	38.73	39.00	36.86	38.16	38.16	2.39%	83,123
May 1, 2026	36.60	38.50	36.33	37.27	37.27	0.81%	77,824
Apr 30, 2026	37.43	37.50	35.17	36.97	36.97	1.12%	71,475
Apr 29, 2026	36.38	36.96	35.60	36.56	36.56	0.86%	79,430
Apr 28, 2026	36.28	37.46	35.00	36.25	36.25	-6.76%	123,394
Apr 27, 2026	40.25	40.37	38.01	38.88	38.88	1.14%	150,825
Apr 24, 2026	37.02	39.55	36.92	38.44	38.44	10.75%	256,998
Apr 23, 2026	34.91	35.90	33.65	34.71	34.71	-2.58%	234,255
Apr 22, 2026	32.99	35.82	32.77	35.63	35.63	10.66%	292,987
Apr 21, 2026	32.50	32.75	31.72	32.20	32.20	0.71%	118,461
Apr 20, 2026	32.43	32.57	31.65	31.97	31.97	-2.52%	88,943
Apr 17, 2026	33.14	33.60	31.89	32.80	32.80	4.09%	165,132
Apr 16, 2026	32.58	32.74	31.05	31.51	31.51	-6.86%	295,885
Apr 15, 2026	34.90	34.90	33.00	33.83	33.83	-2.39%	137,331
Apr 14, 2026	34.42	34.89	33.43	34.66	34.66	5.78%	96,967
Apr 13, 2026	32.67	33.00	32.26	32.77	32.77	-0.62%	60,564
Apr 10, 2026	33.66	34.27	32.82	32.97	32.97	3.06%	119,407
Apr 9, 2026	31.69	32.50	31.18	31.99	31.99	-0.34%	45,330
Apr 8, 2026	32.92	33.09	31.30	32.10	32.10	12.31%	98,934
Apr 7, 2026	28.10	28.66	27.13	28.58	28.58	1.91%	27,820
Apr 6, 2026	27.98	28.60	27.78	28.05	28.05	1.69%	39,981
Apr 2, 2026	25.56	28.12	25.50	27.58	27.58	-2.27%	64,416
Apr 1, 2026	28.70	29.32	27.90	28.22	28.22	2.29%	101,897
Mar 31, 2026	24.82	27.60	24.82	27.59	27.59	13.90%	84,239
Mar 30, 2026	26.07	26.36	23.85	24.22	24.22	-6.77%	103,208
Mar 27, 2026	25.56	26.30	25.24	25.98	25.98	0.26%	60,712
Mar 26, 2026	28.40	28.40	25.89	25.91	25.91	-12.26%	77,247
Mar 25, 2026	29.20	29.96	28.85	29.53	29.53	2.81%	85,092
Mar 24, 2026	27.28	29.05	27.28	28.72	28.72	3.21%	96,262
Mar 23, 2026	26.60	28.78	26.60	27.83	27.83	5.06%	108,083
Mar 20, 2026	27.36	27.86	25.99	26.49	26.49	-5.70%	88,667
Mar 19, 2026	26.51	28.31	25.92	28.09	28.09	-0.74%	99,024
Mar 18, 2026	29.22	29.50	28.23	28.30	28.30	-3.71%	71,263
Mar 17, 2026	28.57	29.51	28.44	29.39	29.39	3.89%	200,500
Mar 16, 2026	28.68	28.89	28.23	28.29	28.29	1.18%	70,688
Mar 13, 2026	28.97	28.97	27.70	27.96	27.96	0.28%	76,133
Mar 12, 2026	29.29	29.50	27.69	27.88	27.88	-9.39%	170,140
Mar 11, 2026	30.90	31.22	30.22	30.77	30.77	4.06%	91,271
Mar 10, 2026	29.76	30.69	29.19	29.57	29.57	-1.17%	133,504
Mar 9, 2026	27.58	29.97	27.08	29.92	29.92	6.27%	138,086
Mar 6, 2026	29.04	29.87	27.87	28.16	28.16	-8.73%	137,903
Mar 5, 2026	30.91	31.77	29.14	30.85	30.85	-2.54%	99,335
Mar 4, 2026	31.55	32.10	31.09	31.65	31.65	2.67%	73,327
Mar 3, 2026	30.26	31.28	29.19	30.83	30.83	-8.41%	222,128
Mar 2, 2026	33.01	34.44	32.84	33.66	33.66	-3.05%	113,106
Feb 27, 2026	33.95	35.10	33.65	34.72	34.72	-1.22%	70,090
Feb 26, 2026	37.04	37.04	33.92	35.15	35.15	-6.09%	100,987
Feb 25, 2026	37.81	37.81	36.75	37.43	37.43	1.08%	103,454
Feb 24, 2026	35.74	37.53	35.24	37.03	37.03	9.17%	106,118
Feb 23, 2026	33.36	34.64	33.36	33.92	33.92	-0.82%	81,078
Feb 20, 2026	32.28	34.43	32.28	34.20	34.20	5.65%	70,422
Feb 19, 2026	32.01	32.78	31.95	32.37	32.37	-1.24%	35,187
Feb 18, 2026	33.00	33.94	32.51	32.78	32.78	-0.49%	57,820
Feb 17, 2026	32.40	33.28	31.74	32.94	32.94	-1.73%	64,839
Feb 13, 2026	33.76	34.24	32.44	33.52	33.52	-1.03%	105,671
Feb 12, 2026	35.71	35.92	33.13	33.87	33.87	-3.09%	236,982
Feb 11, 2026	34.10	35.94	33.94	34.95	34.95	6.62%	178,477
Feb 10, 2026	33.26	33.26	31.81	32.78	32.78	4.06%	151,178
Feb 9, 2026	30.51	32.31	30.38	31.50	31.50	3.24%	133,877
Feb 6, 2026	28.65	30.58	28.65	30.51	30.51	11.51%	113,127
Feb 5, 2026	26.02	28.00	25.81	27.36	27.36	2.43%	100,992
Feb 4, 2026	27.88	28.79	25.62	26.71	26.71	-5.79%	91,346
Feb 3, 2026	29.96	30.25	27.38	28.35	28.35	-3.53%	129,592