Leverage Shares 2X Long T... (TSMG)
8.18
0.18 (2.25%)
At close: Apr 15, 2025, 3:59 PM
7.82
-4.35%
After-hours: Apr 15, 2025, 07:59 PM EDT
Leverage Shares 2X Long TSM Daily ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.84 | 7.84 | 8.00 | 8.00 | -1.96% | 71,776 |
| Apr 11, 2025 | 8.00 | 8.00 | 8.22 | 8.22 | 7.88 | 7.88 | 8.16 | 8.16 | 7.65% | 14,114 |
| Apr 10, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.27 | 7.27 | 7.58 | 7.58 | -9.00% | 27,033 |
| Apr 9, 2025 | 6.60 | 6.60 | 8.50 | 8.50 | 6.55 | 6.55 | 8.33 | 8.33 | 23.96% | 77,236 |
| Apr 8, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 6.55 | 6.55 | 6.72 | 6.72 | -6.41% | 21,813 |
| Apr 7, 2025 | 6.02 | 6.02 | 7.91 | 7.91 | 6.02 | 6.02 | 7.18 | 7.18 | -1.24% | 42,216 |
| Apr 4, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.14 | 7.14 | 7.27 | 7.27 | -13.35% | 22,428 |
| Apr 3, 2025 | 8.73 | 8.73 | 8.89 | 8.89 | 8.39 | 8.39 | 8.39 | 8.39 | -15.42% | 29,491 |
| Apr 2, 2025 | 9.43 | 9.43 | 9.96 | 9.96 | 9.43 | 9.43 | 9.92 | 9.92 | 2.27% | 10,200 |
| Apr 1, 2025 | 9.47 | 9.47 | 9.72 | 9.72 | 9.46 | 9.46 | 9.70 | 9.70 | 3.19% | 4,000 |
| Mar 31, 2025 | 8.75 | 8.75 | 9.40 | 9.40 | 8.75 | 8.75 | 9.40 | 9.40 | -0.21% | 2,900 |
| Mar 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 9.25 | 9.42 | 9.42 | -3.19% | 5,851 |
| Mar 27, 2025 | 9.88 | 9.88 | 9.93 | 9.93 | 9.63 | 9.63 | 9.73 | 9.73 | -5.53% | 3,624 |
| Mar 26, 2025 | 10.99 | 10.99 | 11.00 | 11.00 | 10.09 | 10.09 | 10.30 | 10.30 | -8.53% | 12,936 |
| Mar 25, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.15 | 11.15 | 11.26 | 11.26 | -0.44% | 7,524 |
| Mar 24, 2025 | 11.24 | 11.24 | 11.50 | 11.50 | 11.17 | 11.17 | 11.31 | 11.31 | 5.31% | 10,523 |
| Mar 21, 2025 | 10.57 | 10.57 | 10.74 | 10.74 | 10.41 | 10.41 | 10.74 | 10.74 | -1.10% | 3,746 |
| Mar 20, 2025 | 10.71 | 10.71 | 10.90 | 10.90 | 10.71 | 10.71 | 10.86 | 10.86 | 4.12% | 1,600 |
| Mar 19, 2025 | 10.20 | 10.20 | 10.43 | 10.43 | 10.20 | 10.20 | 10.43 | 10.43 | 0.87% | 3,387 |
| Mar 18, 2025 | 10.07 | 10.07 | 10.37 | 10.37 | 10.07 | 10.07 | 10.34 | 10.34 | -2.91% | 11,128 |
| Mar 17, 2025 | 10.39 | 10.39 | 10.70 | 10.70 | 10.39 | 10.39 | 10.65 | 10.65 | 2.50% | 22,695 |
| Mar 14, 2025 | 10.25 | 10.25 | 10.39 | 10.39 | 10.25 | 10.25 | 10.39 | 10.39 | 3.08% | 3,523 |
| Mar 13, 2025 | 10.23 | 10.23 | 10.32 | 10.32 | 10.00 | 10.00 | 10.08 | 10.08 | -6.41% | 10,515 |
| Mar 12, 2025 | 10.74 | 10.74 | 10.85 | 10.85 | 10.55 | 10.55 | 10.77 | 10.77 | 6.85% | 6,208 |
| Mar 11, 2025 | 10.14 | 10.14 | 10.20 | 10.20 | 10.00 | 10.00 | 10.08 | 10.08 | 0.50% | 13,500 |
| Mar 10, 2025 | 10.38 | 10.38 | 10.48 | 10.48 | 9.92 | 9.92 | 10.03 | 10.03 | -6.87% | 4,900 |
| Mar 7, 2025 | 10.70 | 10.70 | 10.95 | 10.95 | 10.42 | 10.42 | 10.77 | 10.77 | 0.65% | 5,000 |
| Mar 6, 2025 | 10.95 | 10.95 | 11.38 | 11.38 | 10.70 | 10.70 | 10.70 | 10.70 | -9.17% | 9,100 |
| Mar 5, 2025 | 11.54 | 11.54 | 11.78 | 11.78 | 11.33 | 11.33 | 11.78 | 11.78 | 4.71% | 17,300 |
| Mar 4, 2025 | 10.61 | 10.61 | 11.61 | 11.61 | 10.61 | 10.61 | 11.25 | 11.25 | 8.07% | 34,200 |
| Mar 3, 2025 | 11.27 | 11.27 | 11.28 | 11.28 | 10.24 | 10.24 | 10.41 | 10.41 | -7.96% | 11,821 |
| Feb 28, 2025 | 10.75 | 10.75 | 11.41 | 11.41 | 10.75 | 10.75 | 11.31 | 11.31 | -1.48% | 13,873 |
| Feb 27, 2025 | 12.87 | 12.87 | 12.88 | 12.88 | 11.45 | 11.45 | 11.48 | 11.48 | -13.62% | 23,500 |
| Feb 26, 2025 | 12.94 | 12.94 | 13.34 | 13.34 | 12.94 | 12.94 | 13.29 | 13.29 | 5.73% | 5,647 |
| Feb 25, 2025 | 12.82 | 12.82 | 12.92 | 12.92 | 12.39 | 12.39 | 12.57 | 12.57 | -2.48% | 6,000 |
| Feb 24, 2025 | 13.66 | 13.66 | 13.87 | 13.87 | 12.89 | 12.89 | 12.89 | 12.89 | -6.80% | 20,545 |
| Feb 21, 2025 | 14.32 | 14.32 | 14.36 | 14.36 | 13.66 | 13.66 | 13.83 | 13.83 | -1.78% | 2,600 |
| Feb 20, 2025 | 13.91 | 13.91 | 14.12 | 14.12 | 13.82 | 13.82 | 14.08 | 14.08 | -0.98% | 5,912 |
| Feb 19, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.19 | 14.19 | 14.22 | 14.22 | -1.59% | 3,439 |
| Feb 18, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.27 | 14.27 | 14.45 | 14.45 | -1.23% | 2,796 |
| Feb 14, 2025 | 13.80 | 13.80 | 14.89 | 14.89 | 13.78 | 13.78 | 14.63 | 14.63 | 1.88% | 18,690 |
| Feb 13, 2025 | 14.40 | 14.40 | 14.41 | 14.41 | 14.00 | 14.00 | 14.36 | 14.36 | -4.46% | 6,452 |
| Feb 12, 2025 | 14.87 | 14.87 | 15.11 | 15.11 | 14.83 | 14.83 | 15.03 | 15.03 | -2.84% | 3,102 |
| Feb 11, 2025 | 14.90 | 14.90 | 15.47 | 15.47 | 14.84 | 14.84 | 15.47 | 15.47 | 1.31% | 7,409 |
| Feb 10, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.16 | 15.16 | 15.27 | 15.27 | 1.46% | 8,244 |
| Feb 7, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.05 | 15.05 | 15.05 | 15.05 | -3.90% | 8,262 |
| Feb 6, 2025 | 15.61 | 15.61 | 15.66 | 15.66 | 15.17 | 15.17 | 15.66 | 15.66 | 1.69% | 6,785 |
| Feb 5, 2025 | 14.99 | 14.99 | 15.64 | 15.64 | 14.91 | 14.91 | 15.40 | 15.40 | 4.05% | 8,876 |
| Feb 4, 2025 | 14.55 | 14.55 | 14.93 | 14.93 | 14.55 | 14.55 | 14.80 | 14.80 | 4.15% | 12,305 |
| Feb 3, 2025 | 14.16 | 14.16 | 14.61 | 14.61 | 14.16 | 14.16 | 14.21 | 14.21 | -8.97% | 8,807 |