Skip to main content
GraniteShares 2x Long TSM Daily ETF (TSMU)
NASDAQ: TSMU · Real-Time Price · USD
28.10
+1.10 (4.07%)
At close: Jun 27, 2025, 4:00 PM
28.00
-0.10 (-0.36%)
After-hours: Jun 27, 2025, 7:34 PM EDT

TSMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.1728.1627.0228.1028.104.07%48,117
Jun 26, 202527.1927.2826.7327.0027.001.05%38,483
Jun 25, 202526.4126.8926.3926.7226.722.41%29,450
Jun 24, 202525.0026.1525.0026.0926.099.30%47,042
Jun 23, 202522.9123.9522.9023.8723.870.08%39,132
Jun 20, 202525.0125.0123.4923.8523.85-3.37%60,231
Jun 18, 202525.0625.0624.6124.6824.68-0.68%12,085
Jun 17, 202524.7025.2624.7024.8524.85-2.05%18,676
Jun 16, 202524.6825.6524.6625.3725.374.92%46,328
Jun 13, 202524.0024.6723.8524.1824.18-3.97%44,190
Jun 12, 202524.7725.3224.6025.1825.181.57%57,680
Jun 11, 202525.0125.5524.5524.7924.791.35%152,360
Jun 10, 202524.1624.6023.9124.4624.465.43%99,746
Jun 9, 202523.1323.6923.0223.2023.201.84%30,235
Jun 6, 202522.3923.0022.3922.7822.781.29%30,990
Jun 5, 202522.7922.9422.2222.4922.490.90%55,498
Jun 4, 202522.0022.5821.8522.2922.294.70%93,043
Jun 3, 202520.5921.3420.4921.2921.292.75%74,364
Jun 2, 202520.3420.7220.1220.7220.722.32%23,149
May 30, 202520.7820.7819.8420.2520.25-4.57%53,310
May 29, 202521.6721.7220.9621.2221.221.53%37,327
May 28, 202520.8821.3720.8520.9020.90-1.83%33,780
May 27, 202520.6221.4620.5021.2921.295.50%46,871
May 23, 202520.0620.2819.8220.1820.18-3.95%70,012
May 22, 202519.9221.1819.9221.0121.014.22%34,673
May 21, 202520.3420.8519.9120.1620.16-1.51%72,900
May 20, 202520.1520.5119.9820.4720.47-0.20%34,470
May 19, 202519.6420.5119.6420.5120.51-1.11%53,217
May 16, 202520.7920.8520.3820.7420.740.19%59,657
May 15, 202520.4020.7020.1720.7020.70-0.48%56,521
May 14, 202521.0121.1420.5420.8020.800.39%91,431
May 13, 202519.6120.7319.6120.7220.727.19%159,389
May 12, 202519.2719.6618.8019.3319.3312.12%114,222
May 9, 202517.9017.9517.2217.2417.241.53%49,121
May 8, 202516.8817.4016.7116.9816.980.57%45,351
May 7, 202516.6117.0016.2816.8816.882.45%20,318
May 6, 202516.5916.8316.1416.4816.48-4.19%53,411
May 5, 202517.6017.9017.2017.2017.20-3.26%93,631
May 2, 202518.0618.0917.4717.7817.787.04%114,869
May 1, 202516.6016.9016.3216.6116.617.32%74,238
Apr 30, 202514.9015.5014.6115.4815.482.84%94,295
Apr 29, 202514.9815.3014.8815.0515.051.26%39,608
Apr 28, 202515.2815.2814.3714.8614.86-2.24%42,791
Apr 25, 202514.8815.2914.5015.2015.201.08%78,998
Apr 24, 202514.1715.0814.1515.0415.048.20%152,031
Apr 23, 202514.1414.3413.7313.9013.908.26%101,659
Apr 22, 202512.2913.0012.2912.8412.844.53%29,836
Apr 21, 202512.6612.6611.9512.2812.28-5.00%53,693
Apr 17, 202513.6613.7612.8712.9312.93-141,130
Apr 16, 202512.7413.2612.3912.9312.93-7.31%119,489