MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TSMU — GraniteShares 2x Long TSM Daily ETF
NasdaqGraniteShares 2x Long TSM Daily ETF
$78.25
-5.24(-6.28%)
- O
- 81.28
- H
- 82.57
- L
- 76.99
- V
- 41.36K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$78.25
Period Return+426.51%
Period High$93.29
Period Low$14.37
Avg Daily Volume78.7K
Total Trading Days365
TSMU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $81.28 | $82.57 | $76.99 | $78.25 | $-5.24 | -6.28% | 41,363 | $79.25 | $76.99 $82.57 |
| Oct 7, 2026 | $83.65 | $84.46 | $82.97 | $83.49 | $-3.62 | -4.16% | 29,040 | $83.77 | $82.97 $84.46 |
| Oct 6, 2026 | $87.86 | $87.93 | $86.79 | $87.11 | $-1.31 | -1.48% | 31,301 | $87.47 | $86.79 $87.93 |
| Oct 5, 2026 | $85.46 | $88.88 | $85.18 | $88.42 | +$4.36 | +5.18% | 57,103 | $87.23 | $85.18 $88.88 |
| Oct 2, 2026 | $81.05 | $84.47 | $80.98 | $84.07 | +$4.92 | +6.22% | 48,605 | $82.99 | $80.98 $84.47 |
| Oct 1, 2026 | $78.00 | $79.31 | $77.25 | $79.15 | +$0.98 | +1.26% | 19,789 | $78.34 | $77.25 $79.31 |
| Sep 30, 2026 | $78.21 | $80.00 | $78.10 | $78.16 | $-0.42 | -0.53% | 17,734 | $78.83 | $78.10 $80.00 |
| Sep 29, 2026 | $77.16 | $79.25 | $75.50 | $78.58 | +$1.53 | +1.99% | 22,413 | $78.24 | $75.50 $79.25 |
| Sep 28, 2026 | $75.23 | $77.84 | $73.89 | $77.05 | +$0.52 | +0.68% | 20,457 | $76.42 | $73.89 $77.84 |
| Sep 25, 2026 | $77.58 | $77.84 | $76.11 | $76.53 | $-0.02 | -0.02% | 27,462 | $76.91 | $76.11 $77.84 |
| Sep 24, 2026 | $73.68 | $76.88 | $72.98 | $76.55 | +$1.44 | +1.91% | 18,845 | $75.12 | $72.98 $76.88 |
| Sep 23, 2026 | $75.98 | $76.68 | $73.93 | $75.11 | $-1.99 | -2.58% | 30,961 | $75.20 | $73.93 $76.68 |
| Sep 22, 2026 | $73.36 | $77.25 | $73.36 | $77.10 | +$2.24 | +2.99% | 48,089 | $75.81 | $73.36 $77.25 |
| Sep 21, 2026 | $73.28 | $74.97 | $72.31 | $74.86 | +$3.90 | +5.50% | 42,882 | $73.60 | $72.31 $74.97 |
| Sep 18, 2026 | $69.64 | $71.50 | $69.61 | $70.96 | +$1.11 | +1.59% | 33,711 | $70.42 | $69.61 $71.50 |
| Sep 17, 2026 | $68.17 | $70.00 | $68.16 | $69.85 | +$3.49 | +5.25% | 49,896 | $68.64 | $68.16 $70.00 |
| Sep 16, 2026 | $66.55 | $66.73 | $65.00 | $66.36 | +$1.65 | +2.54% | 35,939 | $66.15 | $65.00 $66.73 |
| Sep 15, 2026 | $66.00 | $66.07 | $64.30 | $64.71 | $-1.65 | -2.48% | 44,986 | $65.29 | $64.30 $66.07 |
| Sep 14, 2026 | $65.61 | $67.88 | $65.50 | $66.36 | $-4.60 | -6.48% | 31,043 | $66.66 | $65.50 $67.88 |
| Sep 11, 2026 | $70.86 | $71.50 | $69.69 | $70.96 | +$1.50 | +2.16% | 13,909 | $70.80 | $69.69 $71.50 |
| Sep 10, 2026 | $69.09 | $70.70 | $68.16 | $69.45 | $-2.42 | -3.37% | 22,861 | $69.72 | $68.16 $70.70 |
| Sep 9, 2026 | $71.61 | $73.40 | $70.77 | $71.88 | $-1.18 | -1.61% | 17,809 | $71.71 | $70.77 $73.40 |
| Sep 8, 2026 | $73.17 | $74.70 | $71.48 | $73.05 | +$3.26 | +4.67% | 49,369 | $72.98 | $71.48 $74.70 |
| Sep 4, 2026 | $67.26 | $70.06 | $67.26 | $69.79 | +$3.62 | +5.46% | 51,277 | $68.94 | $67.26 $70.06 |
| Sep 3, 2026 | $64.20 | $66.27 | $63.40 | $66.18 | +$0.34 | +0.52% | 27,947 | $64.36 | $63.40 $66.27 |
| Sep 2, 2026 | $64.74 | $66.00 | $64.50 | $65.84 | +$0.40 | +0.61% | 19,495 | $65.07 | $64.50 $66.00 |
| Sep 1, 2026 | $66.26 | $66.26 | $64.94 | $65.44 | $-0.47 | -0.72% | 50,150 | $65.65 | $64.94 $66.26 |
| Aug 31, 2026 | $66.22 | $68.27 | $65.57 | $65.91 | $-0.67 | -1.00% | 25,402 | $66.65 | $65.57 $68.27 |
| Aug 28, 2026 | $69.53 | $70.17 | $66.55 | $66.58 | $-3.27 | -4.69% | 26,917 | $68.59 | $66.55 $70.17 |
| Aug 27, 2026 | $68.08 | $70.50 | $67.93 | $69.85 | +$3.13 | +4.69% | 72,915 | $69.08 | $67.93 $70.50 |