GraniteShares 2x Long TSM Daily ETF (TSMU)

NASDAQ: TSMU · Real-Time Price · USD

65.96

-4.46 (-6.33%)

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

67.00

+1.04 (1.58%)

After-hours: Apr 28, 2026, 7:32 PM EDT

TSMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.01	68.00	63.61	66.00	-	-6.28%	133,501
Apr 27, 2026	73.93	73.93	69.02	70.42	70.42	0.64%	160,310
Apr 24, 2026	67.42	72.13	67.00	69.97	69.97	10.83%	213,236
Apr 23, 2026	63.36	65.30	61.07	63.13	63.13	-3.06%	109,238
Apr 22, 2026	59.83	65.12	59.66	65.12	65.12	10.67%	128,525
Apr 21, 2026	58.86	59.60	57.90	58.84	58.84	1.20%	81,640
Apr 20, 2026	59.08	59.46	57.76	58.14	58.14	-2.51%	109,202
Apr 17, 2026	60.35	61.21	58.00	59.64	59.63	3.89%	258,449
Apr 16, 2026	59.06	59.66	56.62	57.40	57.40	-6.85%	402,145
Apr 15, 2026	63.61	63.61	60.78	61.62	61.62	-2.12%	147,024
Apr 14, 2026	62.89	63.73	60.95	62.96	62.95	5.42%	113,439
Apr 13, 2026	59.62	60.76	58.82	59.72	59.72	-0.43%	92,716
Apr 10, 2026	61.41	62.33	59.90	59.98	59.98	2.93%	121,557
Apr 9, 2026	57.86	59.20	56.90	58.27	58.27	0.53%	56,425
Apr 8, 2026	59.50	61.00	56.82	57.96	57.96	11.10%	107,413
Apr 7, 2026	50.61	52.48	49.70	52.17	52.17	2.02%	36,487
Apr 6, 2026	51.00	52.00	50.31	51.13	51.13	1.48%	29,856
Apr 2, 2026	46.63	51.44	46.63	50.39	50.39	-2.11%	57,511
Apr 1, 2026	51.67	53.53	50.98	51.47	51.47	1.99%	87,669
Mar 31, 2026	45.84	50.47	45.84	50.47	50.47	14.11%	84,493
Mar 30, 2026	47.68	47.91	43.76	44.23	44.23	-6.37%	58,437
Mar 27, 2026	46.91	47.99	46.09	47.24	47.24	-0.10%	79,291
Mar 26, 2026	51.53	51.53	47.15	47.29	47.28	-12.52%	77,836
Mar 25, 2026	53.65	54.83	52.65	54.05	54.05	2.70%	40,816
Mar 24, 2026	49.97	53.12	49.97	52.63	52.63	3.42%	56,802
Mar 23, 2026	48.80	52.56	48.80	50.89	50.89	4.82%	98,016
Mar 20, 2026	50.87	50.87	47.50	48.55	48.55	-5.28%	57,540
Mar 19, 2026	48.90	51.70	47.48	51.26	51.26	-0.98%	66,574
Mar 18, 2026	53.43	54.00	51.50	51.77	51.77	-3.37%	53,875
Mar 17, 2026	52.48	53.94	51.52	53.57	53.57	3.23%	77,347
Mar 16, 2026	52.46	52.88	51.75	51.90	51.90	1.64%	53,156
Mar 13, 2026	52.98	53.00	50.66	51.06	51.06	0.09%	44,987
Mar 12, 2026	53.61	54.00	50.65	51.01	51.01	-9.50%	96,741
Mar 11, 2026	56.55	57.23	55.21	56.37	56.37	4.20%	66,800
Mar 10, 2026	54.69	56.19	53.48	54.09	54.09	-1.18%	181,678
Mar 9, 2026	50.47	54.74	49.62	54.74	54.74	6.22%	104,808
Mar 6, 2026	53.07	54.60	51.00	51.54	51.54	-8.61%	77,689
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