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%
TSMG — Leverage Shares 2X Long TSM Daily ETF
NasdaqLeverage Shares 2X Long TSM Daily ETF
$46.75
-1.93(-3.97%)
- O
- 46.64
- H
- 47.18
- L
- 46.39
- V
- 42.28K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.75
Period Return+425.16%
Period High$51.24
Period Low$8.41
Avg Daily Volume69.8K
Total Trading Days365
TSMG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.64 | $47.18 | $46.39 | $46.75 | $-1.93 | -3.97% | 42,284 | $46.79 | $46.39 $47.18 |
| Oct 6, 2026 | $49.16 | $49.34 | $48.52 | $48.68 | $-0.71 | -1.43% | 48,138 | $48.88 | $48.52 $49.34 |
| Oct 5, 2026 | $48.14 | $49.70 | $47.55 | $49.39 | +$2.43 | +5.17% | 97,180 | $48.73 | $47.55 $49.70 |
| Oct 2, 2026 | $45.67 | $47.14 | $45.50 | $46.96 | +$2.75 | +6.21% | 30,845 | $46.50 | $45.50 $47.14 |
| Oct 1, 2026 | $43.50 | $44.40 | $43.10 | $44.22 | +$0.54 | +1.25% | 34,339 | $43.52 | $43.10 $44.40 |
| Sep 30, 2026 | $43.50 | $44.72 | $43.47 | $43.67 | $-0.23 | -0.53% | 34,530 | $44.06 | $43.47 $44.72 |
| Sep 29, 2026 | $43.16 | $44.18 | $42.13 | $43.90 | +$0.86 | +1.99% | 23,899 | $43.77 | $42.13 $44.18 |
| Sep 28, 2026 | $42.06 | $43.37 | $41.26 | $43.05 | +$0.27 | +0.64% | 50,128 | $42.73 | $41.26 $43.37 |
| Sep 25, 2026 | $42.78 | $43.50 | $42.52 | $42.77 | +$0.01 | +0.01% | 23,357 | $42.88 | $42.52 $43.50 |
| Sep 24, 2026 | $40.93 | $43.00 | $40.74 | $42.77 | +$0.84 | +1.99% | 20,509 | $41.78 | $40.74 $43.00 |
| Sep 23, 2026 | $42.60 | $42.69 | $41.35 | $41.93 | $-1.10 | -2.55% | 44,238 | $41.95 | $41.35 $42.69 |
| Sep 22, 2026 | $41.32 | $43.20 | $41.32 | $43.03 | +$1.31 | +3.14% | 35,912 | $42.29 | $41.32 $43.20 |
| Sep 21, 2026 | $40.85 | $41.80 | $40.35 | $41.72 | +$2.15 | +5.44% | 40,558 | $41.22 | $40.35 $41.80 |
| Sep 18, 2026 | $39.47 | $39.80 | $38.85 | $39.57 | +$0.65 | +1.66% | 35,332 | $39.30 | $38.85 $39.80 |
| Sep 17, 2026 | $38.07 | $39.10 | $37.97 | $38.92 | +$2.07 | +5.61% | 41,284 | $38.53 | $37.97 $39.10 |
| Sep 16, 2026 | $36.78 | $37.13 | $36.25 | $36.85 | +$0.85 | +2.37% | 52,220 | $36.91 | $36.25 $37.13 |
| Sep 15, 2026 | $37.41 | $37.42 | $35.85 | $36.00 | $-1.01 | -2.73% | 47,833 | $36.31 | $35.85 $37.42 |
| Sep 14, 2026 | $36.58 | $37.92 | $36.50 | $37.01 | $-2.58 | -6.51% | 140,937 | $37.27 | $36.50 $37.92 |
| Sep 11, 2026 | $39.40 | $39.95 | $38.91 | $39.58 | +$0.88 | +2.27% | 20,525 | $39.48 | $38.91 $39.95 |
| Sep 10, 2026 | $38.50 | $39.41 | $37.94 | $38.71 | $-1.34 | -3.35% | 35,906 | $38.77 | $37.94 $39.41 |
| Sep 9, 2026 | $40.22 | $40.78 | $39.40 | $40.05 | $-0.73 | -1.79% | 24,663 | $40.03 | $39.40 $40.78 |
| Sep 8, 2026 | $40.35 | $41.64 | $39.80 | $40.78 | +$1.88 | +4.82% | 35,113 | $40.59 | $39.80 $41.64 |
| Sep 4, 2026 | $37.50 | $39.00 | $37.38 | $38.91 | +$2.08 | +5.64% | 57,748 | $38.34 | $37.38 $39.00 |
| Sep 3, 2026 | $36.22 | $36.83 | $35.32 | $36.83 | +$0.20 | +0.54% | 42,336 | $35.76 | $35.32 $36.83 |
| Sep 2, 2026 | $36.25 | $36.63 | $35.94 | $36.63 | +$0.21 | +0.57% | 36,338 | $36.22 | $35.94 $36.63 |
| Sep 1, 2026 | $36.60 | $36.87 | $36.03 | $36.42 | $-0.24 | -0.66% | 16,887 | $36.41 | $36.03 $36.87 |
| Aug 31, 2026 | $37.43 | $37.94 | $36.58 | $36.67 | $-0.36 | -0.96% | 26,783 | $37.15 | $36.58 $37.94 |
| Aug 28, 2026 | $38.66 | $39.06 | $36.90 | $37.02 | $-1.80 | -4.64% | 45,080 | $37.63 | $36.90 $39.06 |
| Aug 27, 2026 | $38.20 | $39.09 | $37.68 | $38.82 | +$1.75 | +4.72% | 46,731 | $38.41 | $37.68 $39.09 |
| Aug 26, 2026 | $37.30 | $37.60 | $36.60 | $37.07 | +$0.04 | +0.11% | 17,521 | $37.11 | $36.60 $37.60 |