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 |