Skip to main content
Leverage Shares 2X Long TSM Daily ETF (TSMG)
NASDAQ: TSMG · Real-Time Price · USD
17.66
-0.35 (-1.96%)
At close: Aug 15, 2025, 4:00 PM
17.50
-0.16 (-0.89%)
After-hours: Aug 15, 2025, 6:04 PM EDT

TSMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.8417.9017.4717.6617.66-1.93%12,604
Aug 14, 202517.5018.0117.4818.0118.01-0.25%15,372
Aug 13, 202518.7418.7417.8218.0518.05-2.08%25,262
Aug 12, 202518.3718.5118.0918.4318.431.77%16,458
Aug 11, 202518.2118.6118.1018.1118.11-0.03%27,918
Aug 8, 202518.3018.3017.8618.1218.120.10%22,530
Aug 7, 202518.5719.0018.0218.1018.108.83%79,521
Aug 6, 202516.5616.7416.3416.6316.63-0.76%47,518
Aug 5, 202517.5317.5316.5516.7616.76-5.60%40,404
Aug 4, 202517.5717.7517.4417.7517.752.83%18,817
Aug 1, 202517.3017.5316.7817.2717.27-5.28%33,289
Jul 31, 202518.9418.9418.0318.2318.23-1.04%30,392
Jul 30, 202518.4218.6418.2018.4218.421.48%19,373
Jul 29, 202518.4218.5218.0818.1518.15-0.87%16,051
Jul 28, 202518.4818.5918.2218.3118.31-2.82%37,059
Jul 25, 202518.2418.9518.2418.8418.843.12%29,692
Jul 24, 202518.0518.2817.7318.2718.271.19%21,821
Jul 23, 202517.7818.0617.6318.0618.064.76%20,604
Jul 22, 202517.7717.7716.8717.2417.24-3.63%50,522
Jul 21, 202518.1018.4117.8817.8917.89-1.18%64,949
Jul 18, 202518.8418.8817.8618.1018.10-4.59%101,466
Jul 17, 202519.0319.3318.3318.9718.976.16%167,779
Jul 16, 202517.5917.8717.3117.8717.871.07%62,745
Jul 15, 202517.3017.7817.2817.6817.686.51%33,762
Jul 14, 202516.6616.6616.2316.6016.60-0.66%19,679
Jul 11, 202516.8616.9516.6716.7116.710.30%17,883
Jul 10, 202516.8716.8716.4016.6616.66-2.40%41,770
Jul 9, 202516.9717.1616.7617.0717.074.07%43,595
Jul 8, 202516.6116.6816.3716.4016.40-1.16%20,392
Jul 7, 202516.9716.9816.3816.6016.60-4.46%23,636
Jul 3, 202517.4517.7717.3717.3717.370.75%10,539
Jul 2, 202516.3317.3216.2917.2417.247.82%19,102
Jul 1, 202516.5316.5315.6315.9915.99-1.78%20,848
Jun 30, 202516.1616.4316.0916.2816.28-1.21%8,926
Jun 27, 202516.1116.6216.1116.4816.482.36%22,695
Jun 26, 202515.9316.1115.8016.1016.101.96%15,307
Jun 25, 202515.5615.8815.5415.7915.793.07%14,028
Jun 24, 202514.7715.4314.7715.3215.329.43%12,712
Jun 23, 202513.9014.0913.7314.0014.000.14%9,089
Jun 20, 202514.6414.6413.9113.9813.98-4.31%29,836
Jun 18, 202514.5514.7214.5114.6114.61-0.68%6,678
Jun 17, 202514.7714.8514.5614.7114.71-0.27%8,205
Jun 16, 202514.5815.1014.5614.7514.753.80%11,789
Jun 13, 202514.0514.5314.0214.2114.21-4.37%19,947
Jun 12, 202514.5214.8814.3614.8614.861.78%12,673
Jun 11, 202514.7415.0214.4514.6014.601.39%21,584
Jun 10, 202514.2714.4614.1014.4014.405.42%15,129
Jun 9, 202513.6113.9113.5613.6613.662.25%15,851
Jun 6, 202513.2113.5113.2113.3613.361.44%9,916
Jun 5, 202513.4013.4713.0613.1713.171.15%20,358