Leverage Shares 2X Long TSM Daily ETF (TSMG)

NASDAQ: TSMG · Real-Time Price · USD

36.25

-2.63 (-6.76%)

At close: Apr 28, 2026, 4:00 PM EDT

36.61

+0.36 (0.99%)

After-hours: Apr 28, 2026, 4:16 PM EDT

TSMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.28	37.46	35.00	36.37	-	-6.46%	109,994
Apr 27, 2026	40.25	40.37	38.01	38.88	38.88	1.14%	145,503
Apr 24, 2026	37.02	39.55	36.92	38.44	38.44	10.75%	256,767
Apr 23, 2026	34.91	35.90	33.65	34.71	34.71	-2.58%	231,329
Apr 22, 2026	32.99	35.82	32.77	35.63	35.63	10.66%	291,684
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	5.64%	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
Feb 2, 2026	27.47	29.80	27.35	29.39	29.39	6.75%	108,160
Jan 30, 2026	28.14	29.14	27.35	27.53	27.53	-5.39%	61,773
Jan 29, 2026	29.08	29.82	27.25	29.10	29.10	-1.19%	102,454
Jan 28, 2026	29.80	30.05	29.00	29.45	29.45	1.62%	86,294
Jan 27, 2026	28.66	29.37	28.43	28.98	28.98	3.60%	133,547
Jan 26, 2026	27.89	28.37	27.69	27.97	27.97	-1.26%	80,200
Jan 23, 2026	27.97	28.70	27.84	28.33	28.33	4.31%	190,743
Jan 22, 2026	28.04	28.33	27.10	27.16	27.16	0.59%	62,745
Jan 21, 2026	28.15	28.16	26.90	27.00	27.00	-0.22%	98,928
Jan 20, 2026	29.38	29.69	27.06	27.06	27.06	-9.13%	100,533
Jan 16, 2026	30.50	31.04	29.63	29.78	29.78	-0.03%	171,382
Jan 15, 2026	30.00	31.25	29.10	29.79	29.79	9.32%	391,367
Jan 14, 2026	27.64	27.64	26.90	27.25	27.25	-2.46%	71,883
Jan 13, 2026	28.36	28.76	27.90	27.94	27.94	-0.33%	120,935
Jan 12, 2026	26.68	28.40	26.40	28.03	28.03	4.87%	120,703
Jan 9, 2026	26.04	26.90	25.89	26.73	26.73	3.34%	51,906
Jan 8, 2026	26.48	26.49	25.57	25.87	25.87	-0.33%	36,512
Jan 7, 2026	26.87	27.11	25.95	25.95	25.95	-5.38%	84,708
Jan 6, 2026	27.94	28.30	26.92	27.43	27.43	3.14%	91,857
Jan 5, 2026	27.85	28.00	26.50	26.59	26.59	1.06%	72,769
Jan 2, 2026	25.10	26.46	24.93	26.31	26.31	10.81%	73,895
Dec 31, 2025	23.77	24.24	23.70	23.74	23.74	2.64%	77,747
Dec 30, 2025	23.63	24.43	23.06	23.13	23.13	-10.96%	43,002
Dec 29, 2025	26.11	26.37	25.65	25.98	23.25	-1.46%	32,323
Dec 26, 2025	25.65	26.45	25.65	26.37	23.60	2.39%	40,781
Dec 24, 2025	25.39	25.75	25.39	25.75	23.05	1.30%	33,443
Dec 23, 2025	24.73	25.54	24.69	25.42	22.75	2.76%	43,033
Dec 22, 2025	25.05	25.05	24.54	24.74	22.14	2.22%	46,152
Dec 19, 2025	24.00	24.60	23.80	24.20	21.66	3.30%	73,226
Dec 18, 2025	23.47	23.70	22.94	23.43	20.97	5.76%	25,431
Dec 17, 2025	24.05	24.05	21.84	22.15	19.83	-7.07%	49,265
Dec 16, 2025	23.75	24.04	23.23	23.83	21.33	-0.51%	30,485
Dec 15, 2025	25.27	25.27	23.96	23.96	21.44	-2.97%	36,851
Dec 12, 2025	26.55	26.66	24.55	24.69	22.10	-8.18%	50,964
Dec 11, 2025	26.86	27.04	26.10	26.89	24.07	-3.52%	44,246
Dec 10, 2025	26.88	28.41	26.50	27.87	24.95	4.32%	49,539
Dec 9, 2025	25.99	26.84	25.99	26.72	23.91	0.89%	30,207
Dec 8, 2025	26.24	26.49	25.53	26.48	23.70	5.42%	41,287
Dec 5, 2025	25.42	26.09	25.00	25.12	22.48	0.76%	25,979
Dec 4, 2025	25.22	25.22	24.47	24.93	22.31	-1.33%	27,313
Dec 3, 2025	24.73	25.41	23.85	25.27	22.61	1.95%	31,814