Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
16.48
+0.38 (2.36%)
At close: Jun 27, 2025, 4:00 PM
16.51
+0.03 (0.18%)
After-hours: Jun 27, 2025, 7:50 PM EDT
TSMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.11 | 16.62 | 16.11 | 16.48 | 16.48 | 2.36% | 22,695 |
| Jun 26, 2025 | 15.93 | 16.11 | 15.80 | 16.10 | 16.10 | 1.96% | 15,307 |
| Jun 25, 2025 | 15.56 | 15.88 | 15.54 | 15.79 | 15.79 | 3.07% | 14,028 |
| Jun 24, 2025 | 14.77 | 15.43 | 14.77 | 15.32 | 15.32 | 9.43% | 12,712 |
| Jun 23, 2025 | 13.90 | 14.09 | 13.73 | 14.00 | 14.00 | 0.14% | 9,089 |
| Jun 20, 2025 | 14.64 | 14.64 | 13.91 | 13.98 | 13.98 | -4.31% | 29,836 |
| Jun 18, 2025 | 14.55 | 14.72 | 14.51 | 14.61 | 14.61 | -0.68% | 6,678 |
| Jun 17, 2025 | 14.77 | 14.85 | 14.56 | 14.71 | 14.71 | -0.27% | 8,205 |
| Jun 16, 2025 | 14.58 | 15.10 | 14.56 | 14.75 | 14.75 | 3.80% | 11,789 |
| Jun 13, 2025 | 14.05 | 14.53 | 14.02 | 14.21 | 14.21 | -4.37% | 19,947 |
| Jun 12, 2025 | 14.52 | 14.88 | 14.36 | 14.86 | 14.86 | 1.78% | 12,673 |
| Jun 11, 2025 | 14.74 | 15.02 | 14.45 | 14.60 | 14.60 | 1.39% | 21,584 |
| Jun 10, 2025 | 14.27 | 14.46 | 14.10 | 14.40 | 14.40 | 5.42% | 15,129 |
| Jun 9, 2025 | 13.61 | 13.91 | 13.56 | 13.66 | 13.66 | 2.25% | 15,851 |
| Jun 6, 2025 | 13.21 | 13.51 | 13.21 | 13.36 | 13.36 | 1.44% | 9,916 |
| Jun 5, 2025 | 13.40 | 13.47 | 13.06 | 13.17 | 13.17 | 1.15% | 20,358 |
| Jun 4, 2025 | 13.00 | 13.24 | 12.98 | 13.02 | 13.02 | 4.92% | 23,628 |
| Jun 3, 2025 | 12.09 | 12.52 | 12.09 | 12.41 | 12.41 | 2.90% | 6,580 |
| Jun 2, 2025 | 11.89 | 12.15 | 11.89 | 12.06 | 12.06 | 1.52% | 5,845 |
| May 30, 2025 | 12.32 | 12.32 | 11.70 | 11.88 | 11.88 | -4.27% | 9,880 |
| May 29, 2025 | 12.64 | 12.64 | 12.33 | 12.41 | 12.41 | 1.22% | 11,252 |
| May 28, 2025 | 12.29 | 12.54 | 12.24 | 12.26 | 12.26 | -1.37% | 16,941 |
| May 27, 2025 | 12.05 | 12.58 | 12.04 | 12.43 | 12.43 | 5.34% | 27,286 |
| May 23, 2025 | 11.83 | 11.90 | 11.63 | 11.80 | 11.80 | -4.14% | 6,102 |
| May 22, 2025 | 11.70 | 12.40 | 11.70 | 12.31 | 12.31 | 4.59% | 6,030 |
| May 21, 2025 | 11.96 | 12.18 | 11.68 | 11.77 | 11.77 | -1.92% | 6,062 |
| May 20, 2025 | 11.79 | 12.01 | 11.78 | 12.00 | 12.00 | -0.17% | 6,761 |
| May 19, 2025 | 11.45 | 12.04 | 11.45 | 12.02 | 12.02 | -0.58% | 7,881 |
| May 16, 2025 | 12.08 | 12.16 | 11.97 | 12.09 | 12.09 | -0.25% | 6,292 |
| May 15, 2025 | 11.97 | 12.16 | 11.82 | 12.12 | 12.12 | -0.41% | 14,747 |
| May 14, 2025 | 12.36 | 12.37 | 12.10 | 12.17 | 12.17 | 0.66% | 18,868 |
| May 13, 2025 | 11.48 | 12.10 | 11.44 | 12.09 | 12.09 | 6.43% | 16,281 |
| May 12, 2025 | 11.27 | 11.46 | 11.06 | 11.36 | 11.36 | 12.48% | 19,850 |
| May 9, 2025 | 10.48 | 10.50 | 10.10 | 10.10 | 10.10 | 1.20% | 19,922 |
| May 8, 2025 | 9.85 | 10.19 | 9.82 | 9.98 | 9.98 | 1.32% | 17,945 |
| May 7, 2025 | 9.74 | 9.99 | 9.64 | 9.85 | 9.85 | 2.18% | 10,914 |
| May 6, 2025 | 9.68 | 9.85 | 9.50 | 9.64 | 9.64 | -4.74% | 7,367 |
| May 5, 2025 | 10.49 | 10.49 | 10.12 | 10.12 | 10.12 | -3.16% | 22,645 |
| May 2, 2025 | 10.45 | 10.58 | 10.27 | 10.45 | 10.45 | 7.51% | 21,982 |
| May 1, 2025 | 9.72 | 9.89 | 9.62 | 9.72 | 9.72 | 7.28% | 24,498 |
| Apr 30, 2025 | 8.68 | 9.06 | 8.60 | 9.06 | 9.06 | 2.72% | 34,327 |
| Apr 29, 2025 | 8.74 | 8.96 | 8.74 | 8.82 | 8.82 | 1.40% | 11,097 |
| Apr 28, 2025 | 8.90 | 8.90 | 8.41 | 8.70 | 8.70 | -2.29% | 25,868 |
| Apr 25, 2025 | 8.67 | 8.92 | 8.53 | 8.90 | 8.90 | 1.38% | 32,765 |
| Apr 24, 2025 | 8.27 | 8.80 | 8.27 | 8.78 | 8.78 | 7.61% | 33,601 |
| Apr 23, 2025 | 8.28 | 8.34 | 7.98 | 8.16 | 8.16 | 8.53% | 37,723 |
| Apr 22, 2025 | 7.20 | 7.58 | 7.20 | 7.52 | 7.52 | 4.59% | 10,012 |
| Apr 21, 2025 | 7.29 | 7.29 | 7.05 | 7.19 | 7.19 | -5.03% | 9,482 |
| Apr 17, 2025 | 8.06 | 8.06 | 7.55 | 7.57 | 7.57 | -0.26% | 37,957 |
| Apr 16, 2025 | 7.45 | 7.70 | 7.32 | 7.59 | 7.59 | -7.10% | 26,617 |