GraniteShares 2x Long TSM Daily ETF (TSMU)

NASDAQ: TSMU · Real-Time Price · USD

51.54

-4.85 (-8.61%)

At close: Mar 6, 2026, 4:00 PM EST

52.12

+0.58 (1.13%)

After-hours: Mar 6, 2026, 7:51 PM EST

TSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.07	54.60	51.00	51.54	51.54	-8.61%	77,580
Mar 5, 2026	56.57	58.35	53.36	56.39	56.39	-2.68%	101,999
Mar 4, 2026	57.86	58.88	56.90	57.94	57.94	2.81%	58,187
Mar 3, 2026	55.64	57.27	53.55	56.36	56.36	-8.68%	182,800
Mar 2, 2026	60.49	63.00	60.11	61.72	61.72	-2.95%	110,905
Feb 27, 2026	62.25	64.23	61.86	63.59	63.59	-1.71%	52,990
Feb 26, 2026	67.54	67.54	62.12	64.70	64.70	-5.18%	112,985
Feb 25, 2026	69.31	69.31	67.50	68.24	68.24	0.53%	60,930
Feb 24, 2026	65.66	68.74	65.11	67.88	67.88	8.83%	85,504
Feb 23, 2026	61.78	63.40	61.44	62.38	62.37	-0.13%	53,847
Feb 20, 2026	59.42	63.11	59.02	62.46	62.46	5.23%	72,933
Feb 19, 2026	59.03	60.12	58.48	59.35	59.35	-1.33%	29,141
Feb 18, 2026	60.20	62.25	59.50	60.15	60.15	-1.07%	70,145
Feb 17, 2026	59.51	61.23	58.39	60.80	60.80	-1.03%	49,322
Feb 13, 2026	62.07	63.06	59.63	61.43	61.43	-1.25%	82,303
Feb 12, 2026	66.13	66.13	60.94	62.21	62.21	-3.30%	111,185
Feb 11, 2026	62.97	65.88	62.39	64.33	64.33	6.72%	136,354
Feb 10, 2026	61.12	61.12	58.43	60.28	60.28	3.99%	66,121
Feb 9, 2026	56.10	59.40	55.91	57.97	57.97	3.46%	100,266
Feb 6, 2026	52.65	56.23	52.44	56.03	56.03	11.09%	103,643
Feb 5, 2026	48.00	51.51	47.29	50.44	50.44	2.62%	90,748
Feb 4, 2026	51.92	53.01	47.16	49.15	49.15	-6.02%	90,812
Feb 3, 2026	54.91	55.50	50.45	52.30	52.30	-3.26%	71,415
Feb 2, 2026	50.53	54.67	50.53	54.06	54.06	6.40%	101,450
Jan 30, 2026	51.71	53.38	50.31	50.81	50.81	-5.38%	111,799
Jan 29, 2026	53.41	54.81	50.00	53.70	53.70	-1.14%	138,006
Jan 28, 2026	54.94	55.48	53.35	54.32	54.32	1.82%	68,675
Jan 27, 2026	53.08	54.18	52.37	53.35	53.35	3.25%	45,135
Jan 26, 2026	51.88	52.29	50.73	51.67	51.67	-1.17%	33,107
Jan 23, 2026	51.34	52.89	51.31	52.28	52.28	4.29%	59,090
Jan 22, 2026	51.89	52.07	49.88	50.13	50.13	0.80%	79,695
Jan 21, 2026	51.78	51.96	49.56	49.73	49.73	-0.58%	113,755
Jan 20, 2026	54.45	54.64	49.90	50.02	50.02	-8.94%	177,839
Jan 16, 2026	56.39	57.26	54.58	54.93	54.93	0.26%	107,636
Jan 15, 2026	55.25	57.70	53.65	54.79	54.79	8.78%	340,764
Jan 14, 2026	51.01	51.17	49.65	50.37	50.37	-2.59%	87,273
Jan 13, 2026	52.66	53.10	51.52	51.71	51.71	-0.48%	65,574
Jan 12, 2026	49.42	52.33	48.66	51.96	51.96	5.05%	104,869
Jan 9, 2026	48.06	49.66	47.75	49.46	49.46	3.43%	104,518
Jan 8, 2026	49.20	49.20	47.21	47.82	47.82	-0.51%	108,820
Jan 7, 2026	49.78	50.09	48.00	48.07	48.07	-5.08%	84,005
Jan 6, 2026	51.62	52.33	49.73	50.64	50.64	3.33%	112,925
Jan 5, 2026	51.59	51.70	48.92	49.01	49.01	1.37%	98,013
Jan 2, 2026	45.90	48.85	45.90	48.35	48.35	10.31%	130,387
Dec 31, 2025	44.03	44.81	43.72	43.83	43.83	2.67%	86,810
Dec 30, 2025	44.00	44.08	42.68	42.69	42.69	-0.88%	26,045
Dec 29, 2025	43.18	44.05	42.46	43.07	43.07	-1.34%	30,751
Dec 26, 2025	42.86	43.80	42.48	43.65	43.65	2.55%	54,342
Dec 24, 2025	42.21	42.62	41.98	42.57	42.57	1.18%	18,621
Dec 23, 2025	41.15	42.30	40.93	42.07	42.07	2.73%	38,765
Dec 22, 2025	41.56	41.56	40.64	40.95	40.95	2.89%	21,378
Dec 19, 2025	39.59	40.70	39.55	39.80	39.80	2.82%	25,955
Dec 18, 2025	38.68	39.40	38.00	38.71	38.71	5.77%	47,619
Dec 17, 2025	40.04	40.04	36.22	36.60	36.60	-7.31%	57,781
Dec 16, 2025	39.66	39.72	38.60	39.49	39.49	-0.60%	34,019
Dec 15, 2025	41.85	41.85	39.73	39.73	39.73	-2.89%	38,992
Dec 12, 2025	44.06	44.06	40.66	40.91	40.91	-8.74%	71,201
Dec 11, 2025	44.97	44.97	43.31	44.83	44.83	-2.97%	55,864
Dec 10, 2025	44.43	47.23	44.00	46.20	46.20	4.22%	73,822
Dec 9, 2025	42.90	44.53	42.90	44.33	44.33	1.45%	28,147
Dec 8, 2025	43.32	43.91	42.45	43.70	43.70	4.80%	40,185
Dec 5, 2025	42.24	43.41	41.48	41.70	41.70	1.06%	83,846
Dec 4, 2025	41.36	41.36	40.64	41.26	41.26	-1.71%	58,243
Dec 3, 2025	41.35	42.34	39.55	41.98	41.98	1.98%	75,584
Dec 2, 2025	41.00	41.80	40.36	41.16	41.16	2.86%	23,651
Dec 1, 2025	39.93	40.75	39.70	40.02	40.02	-2.09%	35,709
Nov 28, 2025	40.40	41.11	40.40	40.87	40.87	0.20%	29,822
Nov 26, 2025	40.49	41.40	40.14	40.79	40.79	3.80%	49,875
Nov 25, 2025	38.72	39.41	36.27	39.30	39.29	0.47%	71,464
Nov 24, 2025	36.12	39.25	36.12	39.11	39.11	6.83%	76,950
Nov 21, 2025	36.00	37.58	34.51	36.61	36.61	-2.01%	83,598
Nov 20, 2025	41.53	41.53	37.36	37.36	37.36	-3.63%	99,816
Nov 19, 2025	37.38	39.18	37.13	38.77	38.77	3.00%	65,017
Nov 18, 2025	37.30	38.10	36.17	37.64	37.64	-2.74%	77,633
Nov 17, 2025	38.35	39.87	38.13	38.70	38.70	-1.95%	81,651
Nov 14, 2025	36.96	39.99	36.50	39.47	39.47	1.94%	112,237
Nov 13, 2025	40.85	40.85	38.20	38.72	38.71	-6.01%	73,205
Nov 12, 2025	42.28	42.42	41.12	41.19	41.19	-0.40%	56,090
Nov 11, 2025	41.60	42.27	40.83	41.35	41.35	-3.09%	31,321
Nov 10, 2025	42.27	43.06	41.67	42.67	42.67	6.10%	81,312
Nov 7, 2025	39.62	40.29	37.56	40.22	40.22	-1.90%	96,677
Nov 6, 2025	42.00	42.45	40.49	41.00	41.00	-3.35%	85,329
Nov 5, 2025	42.21	43.55	41.89	42.42	42.42	0.40%	46,428
Nov 4, 2025	43.31	44.74	42.25	42.25	42.25	-7.43%	109,081
Nov 3, 2025	44.97	47.20	44.91	45.64	45.64	2.77%	128,783
Oct 31, 2025	46.08	46.48	43.31	44.41	44.41	-1.75%	74,143
Oct 30, 2025	45.22	46.46	44.64	45.20	45.20	-1.59%	119,119
Oct 29, 2025	46.02	46.55	45.03	45.93	45.93	2.44%	172,891
Oct 28, 2025	43.95	44.97	43.33	44.83	44.83	2.10%	164,641
Oct 27, 2025	44.13	44.44	42.59	43.91	43.91	2.19%	132,872
Oct 24, 2025	43.13	43.68	42.92	42.97	42.97	2.73%	89,959
Oct 23, 2025	41.56	42.66	41.53	41.83	41.83	1.41%	61,036
Oct 22, 2025	42.55	43.04	40.00	41.25	41.25	-4.09%	101,354
Oct 21, 2025	44.30	44.41	42.72	43.01	43.01	-2.19%	63,346
Oct 20, 2025	44.75	45.59	43.75	43.97	43.97	1.93%	148,704
Oct 17, 2025	43.90	45.37	43.13	43.14	43.14	-3.55%	129,423
Oct 16, 2025	48.00	48.09	43.72	44.73	44.73	-3.49%	435,902
Oct 15, 2025	46.69	46.69	44.76	46.35	46.35	6.58%	307,977
Oct 14, 2025	43.72	45.25	42.27	43.48	43.48	-4.93%	167,151
Oct 13, 2025	44.47	46.19	42.78	45.74	45.74	15.77%	199,894