GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
41.70
+0.44 (1.06%)
At close: Dec 5, 2025, 4:00 PM EST
41.71
+0.01 (0.03%)
After-hours: Dec 5, 2025, 7:35 PM EST
TSMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 44.50 | 44.65 | 39.36 | 39.51 | 39.51 | -12.81% | 246,161 |
| Oct 9, 2025 | 46.02 | 46.05 | 44.65 | 45.31 | 45.31 | -3.00% | 91,496 |
| Oct 8, 2025 | 43.90 | 47.27 | 43.70 | 46.71 | 46.71 | 6.86% | 106,323 |
| Oct 7, 2025 | 47.70 | 47.70 | 43.50 | 43.71 | 43.71 | -5.53% | 123,163 |
| Oct 6, 2025 | 45.68 | 47.64 | 45.62 | 46.27 | 46.27 | 6.82% | 116,258 |
| Oct 3, 2025 | 43.28 | 44.31 | 42.77 | 43.31 | 43.31 | 2.81% | 64,160 |
| Oct 2, 2025 | 44.50 | 44.50 | 41.84 | 42.13 | 42.13 | -0.41% | 104,237 |
| Oct 1, 2025 | 40.00 | 42.74 | 40.00 | 42.31 | 42.31 | 6.76% | 171,259 |
| Sep 30, 2025 | 38.62 | 39.68 | 38.26 | 39.63 | 39.63 | 3.92% | 42,490 |
| Sep 29, 2025 | 38.97 | 39.75 | 38.05 | 38.14 | 38.14 | 0.26% | 106,982 |
| Sep 26, 2025 | 38.01 | 38.33 | 37.43 | 38.04 | 38.03 | -2.49% | 43,822 |
| Sep 25, 2025 | 38.08 | 39.06 | 37.18 | 39.01 | 39.00 | -3.13% | 73,290 |
| Sep 24, 2025 | 40.00 | 40.30 | 39.10 | 40.27 | 40.27 | -1.27% | 139,539 |
| Sep 23, 2025 | 40.75 | 41.65 | 40.16 | 40.78 | 40.78 | 7.31% | 84,961 |
| Sep 22, 2025 | 36.85 | 38.93 | 36.40 | 38.00 | 38.00 | 6.36% | 83,940 |
| Sep 19, 2025 | 36.34 | 36.34 | 35.39 | 35.73 | 35.73 | -2.96% | 55,683 |
| Sep 18, 2025 | 34.25 | 37.40 | 34.20 | 36.82 | 36.82 | 4.09% | 135,548 |
| Sep 17, 2025 | 35.54 | 35.70 | 34.73 | 35.37 | 35.37 | 0.25% | 48,878 |
| Sep 16, 2025 | 36.24 | 36.30 | 34.86 | 35.29 | 35.29 | 1.50% | 51,662 |
| Sep 15, 2025 | 34.46 | 35.21 | 34.40 | 34.76 | 34.76 | 1.15% | 25,190 |
| Sep 12, 2025 | 34.59 | 34.79 | 34.18 | 34.37 | 34.37 | 0.33% | 30,917 |
| Sep 11, 2025 | 34.76 | 35.00 | 34.10 | 34.26 | 34.25 | -1.37% | 56,642 |
| Sep 10, 2025 | 34.35 | 35.76 | 34.17 | 34.73 | 34.73 | 7.53% | 110,971 |
| Sep 9, 2025 | 31.50 | 33.20 | 31.50 | 32.30 | 32.30 | 3.19% | 90,759 |
| Sep 8, 2025 | 29.95 | 31.37 | 29.95 | 31.30 | 31.30 | 2.99% | 45,110 |
| Sep 5, 2025 | 29.60 | 30.62 | 29.13 | 30.39 | 30.39 | 6.71% | 163,596 |
| Sep 4, 2025 | 27.46 | 28.48 | 27.43 | 28.48 | 28.48 | 3.20% | 35,054 |
| Sep 3, 2025 | 27.20 | 27.74 | 26.95 | 27.60 | 27.59 | 2.64% | 43,611 |
| Sep 2, 2025 | 26.83 | 27.19 | 26.44 | 26.89 | 26.89 | -2.35% | 80,248 |
| Aug 29, 2025 | 28.60 | 28.60 | 27.42 | 27.53 | 27.53 | -6.06% | 87,101 |
| Aug 28, 2025 | 28.95 | 29.89 | 28.90 | 29.31 | 29.31 | -1.07% | 52,343 |
| Aug 27, 2025 | 29.08 | 29.65 | 28.73 | 29.63 | 29.63 | 0.51% | 31,735 |
| Aug 26, 2025 | 28.98 | 29.48 | 28.98 | 29.48 | 29.48 | 2.48% | 35,990 |
| Aug 25, 2025 | 28.58 | 29.14 | 28.23 | 28.76 | 28.76 | 2.04% | 46,582 |
| Aug 22, 2025 | 26.80 | 28.45 | 26.80 | 28.19 | 28.19 | 4.52% | 39,626 |
| Aug 21, 2025 | 27.20 | 27.42 | 26.61 | 26.97 | 26.97 | -0.76% | 66,604 |
| Aug 20, 2025 | 27.04 | 27.18 | 25.97 | 27.18 | 27.18 | -3.56% | 92,916 |
| Aug 19, 2025 | 29.83 | 29.92 | 28.11 | 28.18 | 28.18 | -7.05% | 58,348 |
| Aug 18, 2025 | 30.04 | 30.44 | 30.04 | 30.32 | 30.32 | 1.89% | 21,244 |
| Aug 15, 2025 | 30.06 | 30.09 | 29.43 | 29.75 | 29.75 | -1.92% | 20,022 |
| Aug 14, 2025 | 29.53 | 30.34 | 29.39 | 30.34 | 30.34 | -0.33% | 36,559 |
| Aug 13, 2025 | 31.59 | 31.60 | 30.16 | 30.44 | 30.44 | -2.04% | 61,781 |
| Aug 12, 2025 | 30.84 | 31.22 | 30.54 | 31.07 | 31.07 | 1.73% | 20,220 |
| Aug 11, 2025 | 30.71 | 31.38 | 30.50 | 30.55 | 30.55 | -0.05% | 28,613 |
| Aug 8, 2025 | 30.95 | 30.95 | 29.86 | 30.56 | 30.56 | -0.78% | 47,528 |
| Aug 7, 2025 | 31.31 | 32.04 | 30.38 | 30.80 | 30.80 | 9.79% | 108,208 |
| Aug 6, 2025 | 27.88 | 28.28 | 27.50 | 28.05 | 28.05 | -1.11% | 82,664 |
| Aug 5, 2025 | 29.71 | 29.71 | 27.86 | 28.37 | 28.37 | -5.27% | 62,799 |
| Aug 4, 2025 | 29.57 | 29.98 | 29.38 | 29.95 | 29.95 | 2.85% | 25,810 |
| Aug 1, 2025 | 29.21 | 29.54 | 28.29 | 29.12 | 29.12 | -5.35% | 72,410 |
| Jul 31, 2025 | 31.93 | 32.17 | 30.35 | 30.77 | 30.77 | -1.00% | 30,703 |
| Jul 30, 2025 | 31.08 | 31.44 | 30.70 | 31.08 | 31.08 | 1.16% | 39,358 |
| Jul 29, 2025 | 30.78 | 31.32 | 30.40 | 30.72 | 30.72 | -1.08% | 68,233 |
| Jul 28, 2025 | 31.17 | 31.34 | 30.69 | 31.06 | 31.06 | -2.40% | 70,686 |
| Jul 25, 2025 | 30.63 | 31.99 | 30.63 | 31.82 | 31.82 | 3.12% | 56,448 |
| Jul 24, 2025 | 30.56 | 30.92 | 30.16 | 30.86 | 30.86 | 1.13% | 54,209 |
| Jul 23, 2025 | 30.06 | 30.54 | 29.60 | 30.51 | 30.51 | 4.74% | 58,215 |
| Jul 22, 2025 | 30.00 | 30.00 | 28.51 | 29.13 | 29.13 | -3.71% | 66,581 |
| Jul 21, 2025 | 30.65 | 31.11 | 30.14 | 30.25 | 30.25 | -1.18% | 84,415 |
| Jul 18, 2025 | 31.99 | 31.99 | 30.22 | 30.61 | 30.61 | -4.52% | 120,176 |
| Jul 17, 2025 | 31.98 | 32.70 | 31.04 | 32.06 | 32.06 | 6.30% | 331,276 |