Leverage Shares 2x Long T... (TSMG)
NASDAQ: TSMG
· Real-Time Price · USD
16.75
0.80 (5.02%)
At close: Aug 22, 2025, 3:58 PM
16.82
0.39%
Pre-market: Aug 25, 2025, 07:29 AM EDT
TSMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.04 | 16.90 | 15.98 | 16.71 | 16.71 | 4.76% | 31,904 |
| Aug 21, 2025 | 16.23 | 16.30 | 15.87 | 15.95 | 15.95 | -1.12% | 9,200 |
| Aug 20, 2025 | 16.02 | 16.14 | 15.43 | 16.13 | 16.13 | -3.87% | 35,503 |
| Aug 19, 2025 | 17.78 | 17.78 | 16.70 | 16.78 | 16.78 | -6.78% | 31,435 |
| Aug 18, 2025 | 17.90 | 18.13 | 17.85 | 18.00 | 18.00 | 1.93% | 18,237 |
| Aug 15, 2025 | 17.84 | 17.90 | 17.47 | 17.66 | 17.66 | -1.94% | 12,904 |
| Aug 14, 2025 | 17.50 | 18.01 | 17.48 | 18.01 | 18.01 | -0.22% | 15,400 |
| Aug 13, 2025 | 18.74 | 18.74 | 17.82 | 18.05 | 18.05 | -2.06% | 25,262 |
| Aug 12, 2025 | 18.37 | 18.51 | 18.09 | 18.43 | 18.43 | 1.77% | 16,458 |
| Aug 11, 2025 | 18.21 | 18.61 | 18.10 | 18.11 | 18.11 | -0.06% | 28,650 |
| Aug 8, 2025 | 18.30 | 18.30 | 17.86 | 18.12 | 18.12 | 0.11% | 22,530 |
| Aug 7, 2025 | 18.57 | 19.00 | 18.02 | 18.10 | 18.10 | 8.84% | 79,521 |
| Aug 6, 2025 | 16.56 | 16.74 | 16.34 | 16.63 | 16.63 | -0.78% | 47,518 |
| Aug 5, 2025 | 17.53 | 17.53 | 16.55 | 16.76 | 16.76 | -5.58% | 40,404 |
| Aug 4, 2025 | 17.57 | 17.75 | 17.43 | 17.75 | 17.75 | 2.84% | 18,817 |
| Aug 1, 2025 | 17.30 | 17.53 | 16.78 | 17.26 | 17.26 | -5.32% | 33,289 |
| Jul 31, 2025 | 18.94 | 18.94 | 18.03 | 18.23 | 18.23 | -1.03% | 30,400 |
| Jul 30, 2025 | 18.42 | 18.64 | 18.20 | 18.42 | 18.42 | 1.49% | 19,373 |
| Jul 29, 2025 | 18.42 | 18.52 | 18.08 | 18.15 | 18.15 | -0.87% | 16,100 |
| Jul 28, 2025 | 18.48 | 18.59 | 18.22 | 18.31 | 18.31 | -2.81% | 37,100 |