MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSEG — Leverage Shares 2X Long TSEM Daily ETF
Cboe BZXLeverage Shares 2X Long TSEM Daily ETF
$8.24
-0.74(-8.24%)
- O
- 8.25
- H
- 8.34
- L
- 7.84
- V
- 69.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.24
Period Return-37.2%
Period High$18.23
Period Low$5.08
Avg Daily Volume79.2K
Total Trading Days79
TSEG — Historical OHLCV Price & Volume Table
Jun 16, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.25 | $8.34 | $7.84 | $8.24 | $-0.74 | -8.24% | 69,228 | $8.12 | $7.84 $8.34 |
| Oct 6, 2026 | $8.83 | $9.65 | $8.83 | $8.98 | +$0.60 | +7.16% | 127,222 | $9.19 | $8.83 $9.65 |
| Oct 5, 2026 | $7.87 | $8.40 | $7.83 | $8.38 | +$0.56 | +7.16% | 54,123 | $8.16 | $7.83 $8.40 |
| Oct 2, 2026 | $8.25 | $8.36 | $7.82 | $7.82 | $-0.04 | -0.51% | 125,684 | $8.08 | $7.82 $8.36 |
| Oct 1, 2026 | $7.45 | $8.23 | $7.45 | $7.86 | +$0.86 | +12.29% | 107,204 | $7.87 | $7.45 $8.23 |
| Sep 30, 2026 | $7.39 | $7.39 | $6.96 | $7.00 | $-0.47 | -6.29% | 47,896 | $7.14 | $6.96 $7.39 |
| Sep 29, 2026 | $6.99 | $7.63 | $6.99 | $7.47 | +$0.52 | +7.48% | 355,531 | $7.42 | $6.99 $7.63 |
| Sep 28, 2026 | $7.25 | $7.25 | $6.46 | $6.95 | $-0.30 | -4.14% | 66,503 | $6.77 | $6.46 $7.25 |
| Sep 25, 2026 | $6.92 | $7.50 | $6.85 | $7.25 | +$0.76 | +11.71% | 57,466 | $7.23 | $6.85 $7.50 |
| Sep 24, 2026 | $6.95 | $7.07 | $6.47 | $6.49 | $-0.77 | -10.58% | 47,152 | $6.78 | $6.47 $7.07 |
| Sep 23, 2026 | $7.57 | $7.71 | $6.91 | $7.26 | $-0.40 | -5.27% | 18,609 | $7.32 | $6.91 $7.71 |
| Sep 22, 2026 | $7.11 | $7.66 | $7.11 | $7.66 | +$0.13 | +1.78% | 36,199 | $7.40 | $7.11 $7.66 |
| Sep 21, 2026 | $7.04 | $7.89 | $7.01 | $7.53 | +$0.62 | +8.95% | 47,508 | $7.50 | $7.01 $7.89 |
| Sep 18, 2026 | $7.04 | $7.11 | $6.68 | $6.91 | +$0.27 | +4.07% | 79,180 | $6.90 | $6.68 $7.11 |
| Sep 17, 2026 | $6.43 | $6.73 | $6.25 | $6.64 | +$0.95 | +16.70% | 72,354 | $6.55 | $6.25 $6.73 |
| Sep 16, 2026 | $5.63 | $5.92 | $5.48 | $5.69 | +$0.38 | +7.18% | 60,094 | $5.74 | $5.48 $5.92 |
| Sep 15, 2026 | $5.21 | $5.35 | $5.17 | $5.31 | +$0.23 | +4.52% | 27,215 | $5.25 | $5.17 $5.35 |
| Sep 14, 2026 | $5.43 | $5.64 | $5.08 | $5.08 | $-1.22 | -19.32% | 47,143 | $5.39 | $5.08 $5.64 |
| Sep 11, 2026 | $6.16 | $6.37 | $6.04 | $6.30 | +$0.20 | +3.20% | 17,609 | $6.25 | $6.04 $6.37 |
| Sep 10, 2026 | $6.34 | $6.46 | $6.10 | $6.10 | $-0.51 | -7.72% | 35,758 | $6.26 | $6.10 $6.46 |
| Sep 9, 2026 | $7.12 | $7.18 | $6.61 | $6.61 | $-0.22 | -3.22% | 26,051 | $6.92 | $6.61 $7.18 |
| Sep 8, 2026 | $7.12 | $7.22 | $6.74 | $6.83 | $-0.17 | -2.43% | 45,504 | $6.95 | $6.74 $7.22 |
| Sep 4, 2026 | $6.24 | $7.06 | $6.24 | $7.00 | +$0.95 | +15.70% | 54,036 | $6.74 | $6.24 $7.06 |
| Sep 3, 2026 | $5.82 | $6.19 | $5.82 | $6.05 | $-0.07 | -1.14% | 39,569 | $6.06 | $5.82 $6.19 |
| Sep 2, 2026 | $5.87 | $6.16 | $5.71 | $6.12 | +$0.47 | +8.28% | 38,222 | $5.96 | $5.71 $6.16 |
| Sep 1, 2026 | $5.88 | $5.96 | $5.53 | $5.65 | $-0.36 | -6.06% | 40,612 | $5.75 | $5.53 $5.96 |
| Aug 31, 2026 | $6.17 | $6.22 | $5.90 | $6.02 | $-0.20 | -3.27% | 22,685 | $6.01 | $5.90 $6.22 |
| Aug 28, 2026 | $6.88 | $6.88 | $6.16 | $6.22 | $-0.75 | -10.76% | 18,589 | $6.49 | $6.16 $6.88 |
| Aug 27, 2026 | $7.40 | $7.53 | $6.88 | $6.97 | $-0.06 | -0.82% | 31,126 | $7.27 | $6.88 $7.53 |
| Aug 26, 2026 | $6.63 | $7.03 | $6.54 | $7.03 | +$0.50 | +7.64% | 28,947 | $6.80 | $6.54 $7.03 |