GraniteShares 2x Long TSM Daily ETF TSMU
56.33 USD -2.06 (-3.53%)
Regular-session close
55.01 -1.32 -2.34%
After hours · Nov 13, 6:22 PM ET
54.56 Day range 57.58
36.60 52-week range 92.21
- YTD
- +28.52%
- 1 year
- +45.48%
TSMU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.53 | 57.58 | 54.56 | 56.33 | -2.05 | -3.51% | 31,604 |
| Nov 12, 2026 | 54.78 | 60.18 | 54.78 | 58.38 | -2.09 | -3.46% | 50,200 |
| Nov 11, 2026 | 61.25 | 61.68 | 59.00 | 60.47 | +4.51 | +8.06% | 75,600 |
| Nov 10, 2026 | 53.51 | 56.91 | 53.47 | 55.96 | +2.03 | +3.76% | 71,900 |
| Nov 9, 2026 | 52.10 | 55.29 | 51.81 | 53.93 | +3.76 | +7.49% | 107,900 |
| Nov 6, 2026 | 51.79 | 51.84 | 48.71 | 50.17 | +5.60 | +12.56% | 59,200 |
| Nov 5, 2026 | 52.76 | 52.76 | 44.35 | 44.57 | -12.15 | -21.42% | 162,100 |
| Nov 4, 2026 | 58.77 | 61.42 | 56.00 | 56.72 | -3.00 | -5.02% | 73,900 |
| Nov 3, 2026 | 59.36 | 60.69 | 59.36 | 59.72 | +1.78 | +3.07% | 39,700 |
| Nov 2, 2026 | 62.42 | 62.42 | 57.94 | 57.94 | -1.97 | -3.29% | 68,300 |
| Oct 30, 2026 | 62.58 | 63.70 | 58.39 | 59.91 | -8.36 | -12.25% | 95,200 |
| Oct 29, 2026 | 68.50 | 69.86 | 67.53 | 68.27 | -2.53 | -3.57% | 37,700 |
| Oct 28, 2026 | 70.33 | 71.17 | 70.04 | 70.80 | +0.61 | +0.87% | 45,700 |
| Oct 27, 2026 | 66.79 | 70.54 | 66.79 | 70.19 | +3.88 | +5.85% | 52,500 |
| Oct 26, 2026 | 64.75 | 67.45 | 64.75 | 66.31 | +2.18 | +3.40% | 43,800 |
| Oct 23, 2026 | 62.50 | 65.33 | 62.50 | 64.13 | +1.37 | +2.18% | 45,900 |
| Oct 22, 2026 | 64.52 | 65.49 | 62.17 | 62.76 | -6.34 | -9.18% | 60,400 |
| Oct 21, 2026 | 69.00 | 69.76 | 66.60 | 69.10 | +2.26 | +3.38% | 43,100 |
| Oct 20, 2026 | 64.38 | 67.84 | 64.24 | 66.84 | +1.32 | +2.01% | 80,000 |
| Oct 19, 2026 | 66.07 | 67.49 | 64.10 | 65.52 | +2.53 | +4.02% | 77,100 |
| Oct 16, 2026 | 66.11 | 66.11 | 62.45 | 62.99 | -3.08 | -4.66% | 59,800 |
| Oct 15, 2026 | 64.29 | 66.60 | 61.50 | 66.07 | -2.76 | -4.01% | 142,300 |
| Oct 14, 2026 | 71.36 | 72.27 | 68.28 | 68.83 | -4.81 | -6.53% | 56,400 |
| Oct 13, 2026 | 71.89 | 73.99 | 71.86 | 73.64 | +0.01 | +0.01% | 30,900 |
| Oct 12, 2026 | 77.19 | 77.19 | 73.50 | 73.63 | -2.67 | -3.50% | 45,900 |
| Oct 9, 2026 | 79.78 | 79.78 | 75.50 | 76.30 | -1.80 | -2.30% | 31,800 |
| Oct 8, 2026 | 81.28 | 82.57 | 76.99 | 78.10 | -5.39 | -6.46% | 41,800 |
| Oct 7, 2026 | 83.65 | 84.46 | 82.97 | 83.49 | -3.62 | -4.16% | 29,000 |
| Oct 6, 2026 | 87.86 | 87.93 | 86.79 | 87.11 | -1.32 | -1.49% | 31,100 |
| Oct 5, 2026 | 85.46 | 88.88 | 85.18 | 88.43 | +4.36 | +5.19% | 56,800 |
| Oct 2, 2026 | 81.05 | 84.47 | 80.97 | 84.07 | +4.93 | +6.23% | 48,500 |
| Oct 1, 2026 | 78.00 | 79.31 | 77.25 | 79.14 | +0.98 | +1.25% | 19,700 |
| Sep 30, 2026 | 78.21 | 80.00 | 78.10 | 78.16 | -0.42 | -0.53% | 17,700 |
| Sep 29, 2026 | 77.16 | 79.25 | 75.50 | 78.58 | +1.53 | +1.99% | 22,400 |
| Sep 28, 2026 | 75.22 | 77.84 | 73.89 | 77.05 | +0.52 | +0.68% | 20,400 |
| Sep 25, 2026 | 77.58 | 77.84 | 76.11 | 76.53 | -0.01 | -0.01% | 27,200 |
| Sep 24, 2026 | 73.68 | 76.88 | 72.98 | 76.54 | +1.43 | +1.90% | 18,500 |
| Sep 23, 2026 | 75.98 | 76.68 | 73.93 | 75.11 | -1.99 | -2.58% | 30,700 |
| Sep 22, 2026 | 73.36 | 77.25 | 73.36 | 77.10 | +2.24 | +2.99% | 47,900 |
| Sep 21, 2026 | 73.28 | 74.97 | 72.31 | 74.86 | +3.90 | +5.50% | 41,600 |
| Sep 18, 2026 | 69.64 | 71.50 | 69.61 | 70.96 | +1.11 | +1.59% | 33,600 |
| Sep 17, 2026 | 68.17 | 70.00 | 68.16 | 69.85 | +3.49 | +5.26% | 49,700 |
| Sep 16, 2026 | 66.55 | 66.73 | 65.00 | 66.36 | +1.65 | +2.55% | 35,800 |
| Sep 15, 2026 | 66.00 | 66.07 | 64.30 | 64.71 | -1.65 | -2.49% | 44,800 |
| Sep 14, 2026 | 65.61 | 67.88 | 65.50 | 66.36 | -4.60 | -6.48% | 31,000 |
| Sep 11, 2026 | 70.86 | 71.50 | 69.69 | 70.96 | +1.51 | +2.17% | 13,900 |
| Sep 10, 2026 | 69.09 | 70.70 | 68.16 | 69.45 | -2.43 | -3.38% | 22,100 |
| Sep 9, 2026 | 71.61 | 73.40 | 70.77 | 71.88 | -1.17 | -1.60% | 17,700 |
| Sep 8, 2026 | 73.17 | 74.70 | 71.48 | 73.05 | +3.26 | +4.67% | 49,300 |
| Sep 4, 2026 | 67.26 | 70.06 | 67.26 | 69.79 | +3.61 | +5.45% | 50,500 |
| Sep 3, 2026 | 64.20 | 66.27 | 63.40 | 66.18 | +0.34 | +0.52% | 27,700 |
| Sep 2, 2026 | 64.74 | 66.00 | 64.50 | 65.84 | +0.40 | +0.61% | 19,500 |
| Sep 1, 2026 | 66.26 | 66.26 | 64.94 | 65.44 | -0.47 | -0.71% | 50,100 |
| Aug 31, 2026 | 66.22 | 68.27 | 65.57 | 65.91 | -0.66 | -0.99% | 25,300 |
| Aug 28, 2026 | 69.53 | 70.17 | 66.54 | 66.57 | -3.28 | -4.70% | 26,500 |
| Aug 27, 2026 | 68.08 | 70.50 | 67.93 | 69.85 | +3.13 | +4.69% | 72,700 |
| Aug 26, 2026 | 67.00 | 67.11 | 65.87 | 66.72 | +0.21 | +0.32% | 22,600 |
| Aug 25, 2026 | 65.60 | 67.54 | 65.60 | 66.51 | +2.11 | +3.28% | 53,600 |
| Aug 24, 2026 | 65.45 | 65.45 | 62.99 | 64.40 | -2.80 | -4.17% | 24,100 |
| Aug 21, 2026 | 68.70 | 69.04 | 66.57 | 67.20 | +0.79 | +1.19% | 14,500 |
| Aug 20, 2026 | 65.40 | 66.88 | 65.30 | 66.41 | +0.95 | +1.45% | 17,200 |
| Aug 19, 2026 | 66.94 | 67.65 | 63.94 | 65.46 | -0.44 | -0.67% | 22,900 |
| Aug 18, 2026 | 67.14 | 67.50 | 64.88 | 65.90 | -5.61 | -7.85% | 41,200 |
| Aug 17, 2026 | 71.15 | 73.00 | 70.43 | 71.51 | +1.36 | +1.94% | 37,600 |
| Aug 14, 2026 | 71.23 | 71.23 | 69.45 | 70.15 | -1.50 | -2.09% | 28,100 |
65 days, newest first. Daily bars as drawn on the TSMU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.