Leverage Shares 2X Long TSM Daily ETF TSMG
31.70 USD -1.02 (-3.12%)
Regular-session close
31.09 -0.61 -1.92%
After hours · Nov 13, 7:26 PM ET
30.41 Day range 33.30
22.01 52-week range 50.94
- YTD
- +33.53%
- 1 year
- +35.93%
TSMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.30 | 33.30 | 30.41 | 31.70 | -1.04 | -3.18% | 32,000 |
| Nov 12, 2026 | 31.05 | 33.73 | 30.85 | 32.74 | -1.17 | -3.45% | 74,000 |
| Nov 11, 2026 | 34.13 | 34.60 | 33.12 | 33.91 | +2.51 | +7.99% | 67,500 |
| Nov 10, 2026 | 30.22 | 31.97 | 30.08 | 31.40 | +1.09 | +3.60% | 40,800 |
| Nov 9, 2026 | 29.46 | 30.99 | 29.23 | 30.31 | +2.04 | +7.22% | 64,700 |
| Nov 6, 2026 | 29.07 | 29.07 | 27.57 | 28.27 | +3.43 | +13.81% | 61,400 |
| Nov 5, 2026 | 29.50 | 29.54 | 24.81 | 24.84 | -6.98 | -21.94% | 185,200 |
| Nov 4, 2026 | 32.85 | 34.51 | 31.31 | 31.82 | -1.70 | -5.07% | 46,900 |
| Nov 3, 2026 | 33.59 | 34.10 | 33.15 | 33.52 | +0.98 | +3.01% | 43,700 |
| Nov 2, 2026 | 34.99 | 35.10 | 32.54 | 32.54 | -1.06 | -3.15% | 35,900 |
| Oct 30, 2026 | 35.33 | 35.92 | 32.76 | 33.60 | -4.71 | -12.29% | 95,300 |
| Oct 29, 2026 | 38.58 | 39.11 | 37.70 | 38.31 | -1.31 | -3.31% | 25,000 |
| Oct 28, 2026 | 39.34 | 39.94 | 39.22 | 39.62 | +0.33 | +0.84% | 36,800 |
| Oct 27, 2026 | 37.55 | 39.55 | 37.36 | 39.29 | +2.14 | +5.76% | 36,600 |
| Oct 26, 2026 | 36.50 | 37.78 | 36.46 | 37.15 | +1.25 | +3.48% | 26,500 |
| Oct 23, 2026 | 34.95 | 36.50 | 34.95 | 35.90 | +0.78 | +2.22% | 34,900 |
| Oct 22, 2026 | 36.53 | 36.74 | 34.80 | 35.12 | -3.56 | -9.20% | 54,200 |
| Oct 21, 2026 | 38.77 | 39.15 | 37.35 | 38.68 | +1.13 | +3.01% | 54,200 |
| Oct 20, 2026 | 35.89 | 38.00 | 35.89 | 37.55 | +0.88 | +2.40% | 44,800 |
| Oct 19, 2026 | 36.85 | 37.73 | 35.86 | 36.67 | +1.17 | +3.30% | 49,500 |
| Oct 16, 2026 | 37.09 | 37.09 | 35.03 | 35.50 | -1.54 | -4.16% | 68,800 |
| Oct 15, 2026 | 35.93 | 37.39 | 34.40 | 37.04 | -1.52 | -3.94% | 157,700 |
| Oct 14, 2026 | 39.96 | 40.34 | 38.16 | 38.56 | -2.71 | -6.57% | 51,900 |
| Oct 13, 2026 | 40.40 | 41.33 | 39.93 | 41.27 | +0.02 | +0.05% | 44,000 |
| Oct 12, 2026 | 42.85 | 42.85 | 41.21 | 41.25 | -1.48 | -3.46% | 49,000 |
| Oct 9, 2026 | 44.88 | 44.88 | 42.24 | 42.73 | -0.99 | -2.26% | 61,100 |
| Oct 8, 2026 | 45.60 | 46.26 | 42.95 | 43.72 | -3.01 | -6.44% | 71,100 |
| Oct 7, 2026 | 46.64 | 47.17 | 46.39 | 46.73 | -1.95 | -4.01% | 44,300 |
| Oct 6, 2026 | 49.16 | 49.34 | 48.52 | 48.68 | -0.71 | -1.44% | 47,600 |
| Oct 5, 2026 | 48.14 | 49.70 | 47.55 | 49.39 | +2.43 | +5.17% | 96,200 |
| Oct 2, 2026 | 45.67 | 47.14 | 45.50 | 46.96 | +2.74 | +6.20% | 27,000 |
| Oct 1, 2026 | 43.50 | 44.40 | 43.10 | 44.22 | +0.55 | +1.26% | 34,300 |
| Sep 30, 2026 | 43.50 | 44.72 | 43.47 | 43.67 | -0.23 | -0.52% | 34,500 |
| Sep 29, 2026 | 43.16 | 44.18 | 42.13 | 43.90 | +0.85 | +1.97% | 23,900 |
| Sep 28, 2026 | 42.06 | 43.37 | 41.26 | 43.05 | +0.28 | +0.65% | 50,100 |
| Sep 25, 2026 | 42.78 | 43.50 | 42.52 | 42.77 | 0.00 | 0.00% | 23,400 |
| Sep 24, 2026 | 40.92 | 43.00 | 40.74 | 42.77 | +0.84 | +2.00% | 20,500 |
| Sep 23, 2026 | 42.60 | 42.69 | 41.35 | 41.93 | -1.10 | -2.56% | 44,200 |
| Sep 22, 2026 | 41.32 | 43.20 | 41.32 | 43.03 | +1.31 | +3.14% | 35,900 |
| Sep 21, 2026 | 40.85 | 41.80 | 40.35 | 41.72 | +2.15 | +5.43% | 36,800 |
| Sep 18, 2026 | 39.47 | 39.80 | 38.85 | 39.57 | +0.65 | +1.67% | 35,200 |
| Sep 17, 2026 | 38.07 | 39.10 | 37.97 | 38.92 | +2.07 | +5.62% | 41,100 |
| Sep 16, 2026 | 36.78 | 37.13 | 36.25 | 36.85 | +0.85 | +2.36% | 52,100 |
| Sep 15, 2026 | 37.41 | 37.42 | 35.85 | 36.00 | -1.01 | -2.73% | 47,800 |
| Sep 14, 2026 | 36.58 | 37.92 | 36.50 | 37.01 | -2.57 | -6.49% | 140,900 |
| Sep 11, 2026 | 39.40 | 39.95 | 38.90 | 39.58 | +0.87 | +2.25% | 20,500 |
| Sep 10, 2026 | 38.50 | 39.41 | 37.94 | 38.71 | -1.34 | -3.35% | 35,800 |
| Sep 9, 2026 | 40.22 | 40.78 | 39.40 | 40.05 | -0.73 | -1.79% | 23,500 |
| Sep 8, 2026 | 40.35 | 41.64 | 39.80 | 40.78 | +1.88 | +4.83% | 34,900 |
| Sep 4, 2026 | 37.50 | 39.00 | 37.38 | 38.90 | +2.07 | +5.62% | 57,700 |
| Sep 3, 2026 | 36.22 | 36.83 | 35.32 | 36.83 | +0.20 | +0.55% | 42,100 |
| Sep 2, 2026 | 36.25 | 36.63 | 35.94 | 36.63 | +0.21 | +0.58% | 35,400 |
| Sep 1, 2026 | 36.60 | 36.87 | 36.03 | 36.42 | -0.25 | -0.68% | 16,800 |
| Aug 31, 2026 | 37.42 | 37.94 | 36.58 | 36.67 | -0.35 | -0.95% | 26,300 |
| Aug 28, 2026 | 38.66 | 39.06 | 36.90 | 37.02 | -1.80 | -4.64% | 45,000 |
| Aug 27, 2026 | 38.20 | 39.08 | 37.67 | 38.82 | +1.75 | +4.72% | 46,600 |
| Aug 26, 2026 | 37.30 | 37.60 | 36.60 | 37.07 | +0.04 | +0.11% | 16,600 |
| Aug 25, 2026 | 36.88 | 37.29 | 36.63 | 37.03 | +1.25 | +3.49% | 32,300 |
| Aug 24, 2026 | 36.35 | 36.35 | 34.96 | 35.78 | -1.59 | -4.25% | 39,700 |
| Aug 21, 2026 | 37.95 | 38.53 | 37.11 | 37.37 | +0.36 | +0.97% | 23,000 |
| Aug 20, 2026 | 36.30 | 37.05 | 36.30 | 37.01 | +0.66 | +1.82% | 13,900 |
| Aug 19, 2026 | 37.29 | 37.29 | 35.56 | 36.35 | -0.27 | -0.74% | 150,900 |
| Aug 18, 2026 | 37.23 | 37.76 | 36.04 | 36.62 | -3.24 | -8.13% | 90,400 |
| Aug 17, 2026 | 39.48 | 40.64 | 39.07 | 39.86 | +0.85 | +2.18% | 46,700 |
| Aug 14, 2026 | 39.50 | 39.50 | 38.65 | 39.01 | -0.77 | -1.94% | 38,900 |
65 days, newest first. Daily bars as drawn on the TSMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.