GraniteShares 2x Long TSM Daily ETF (TSMU)

TSMU
🏛️ Vereinigte Staaten →
38.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 38.01 38.33 37.43 38.04 0.0M
2025-09-25 38.08 39.06 37.18 39.01 0.1M
2025-09-24 40.00 40.30 39.10 40.27 0.1M
2025-09-23 40.75 41.65 40.16 40.78 0.1M
2025-09-22 36.85 38.93 36.40 38.00 0.1M
2025-09-19 36.34 36.34 35.39 35.73 0.1M
2025-09-18 34.25 37.40 34.20 36.82 0.1M
2025-09-17 35.54 35.70 34.73 35.37 0.0M
2025-09-16 36.24 36.30 34.86 35.29 0.1M
2025-09-15 34.46 35.21 34.40 34.76 0.0M
2025-09-12 34.59 34.79 34.18 34.37 0.0M
2025-09-11 34.76 35.00 34.10 34.26 0.1M
2025-09-10 34.35 35.76 34.17 34.73 0.1M
2025-09-09 31.50 33.20 31.50 32.30 0.1M
2025-09-08 29.95 31.37 29.95 31.30 0.0M
2025-09-05 29.60 30.62 29.13 30.39 0.2M
2025-09-04 27.46 28.48 27.43 28.48 0.0M
2025-09-03 27.20 27.74 26.95 27.59 0.0M
2025-09-02 26.83 27.19 26.44 26.89 0.1M
2025-08-29 28.60 28.60 27.42 27.53 0.1M
2025-08-28 28.95 29.89 28.90 29.31 0.1M
2025-08-27 29.08 29.65 28.73 29.63 0.0M
2025-08-26 28.98 29.48 28.98 29.48 0.0M
2025-08-25 28.58 29.14 28.23 28.76 0.0M
2025-08-22 26.80 28.45 26.80 28.19 0.0M
2025-08-21 27.20 27.42 26.61 26.97 0.1M
2025-08-20 27.04 27.18 25.97 27.18 0.1M
2025-08-19 29.83 29.92 28.11 28.18 0.1M
2025-08-18 30.04 30.44 30.04 30.32 0.0M
2025-08-15 30.06 30.09 29.43 29.75 0.0M
2025-08-14 29.53 30.34 29.39 30.34 0.0M
2025-08-13 31.59 31.60 30.16 30.44 0.1M
2025-08-12 30.84 31.22 30.54 31.07 0.0M
2025-08-11 30.71 31.38 30.50 30.55 0.0M
2025-08-08 30.95 30.95 29.86 30.56 0.0M
2025-08-07 31.31 32.04 30.38 30.80 0.1M
2025-08-06 27.88 28.28 27.50 28.05 0.1M
2025-08-05 29.71 29.71 27.86 28.37 0.1M
2025-08-04 29.57 29.98 29.38 29.95 0.0M
2025-08-01 29.21 29.54 28.29 29.12 0.1M
2025-07-31 31.93 32.17 30.35 30.77 0.0M
2025-07-30 31.08 31.44 30.70 31.08 0.0M
2025-07-29 30.78 31.32 30.40 30.72 0.1M
2025-07-28 31.17 31.34 30.69 31.06 0.1M
2025-07-25 30.63 31.99 30.63 31.82 0.1M
2025-07-24 30.56 30.92 30.16 30.86 0.1M
2025-07-23 30.06 30.54 29.60 30.51 0.1M
2025-07-22 30.00 30.00 28.51 29.13 0.1M
2025-07-21 30.65 31.11 30.14 30.25 0.1M
2025-07-18 31.99 31.99 30.22 30.61 0.1M
2025-07-17 31.98 32.70 31.04 32.06 0.3M
2025-07-16 29.84 30.17 29.18 30.16 0.1M
2025-07-15 29.34 30.04 29.20 29.95 0.1M
2025-07-14 27.60 28.16 27.37 27.91 0.1M
2025-07-11 28.24 28.74 28.11 28.31 0.0M
2025-07-10 29.02 29.02 27.72 28.14 0.1M
2025-07-09 28.51 29.04 28.36 28.90 0.1M
2025-07-08 28.09 28.24 27.71 27.74 0.0M
2025-07-07 28.76 28.85 27.70 28.11 0.1M
2025-07-03 29.30 30.12 29.23 29.48 0.0M
2025-07-02 27.22 29.32 27.02 29.24 0.1M
2025-07-01 27.95 27.95 26.33 27.12 0.0M
2025-06-30 27.75 27.92 27.18 27.60 0.0M
2025-06-27 27.17 28.16 27.02 28.10 0.0M
2025-06-26 27.19 27.28 26.73 27.00 0.0M
2025-06-25 26.41 26.89 26.39 26.72 0.0M
2025-06-24 25.00 26.15 25.00 26.09 0.0M
2025-06-23 22.91 23.95 22.90 23.87 0.0M
2025-06-20 25.01 25.01 23.49 23.85 0.1M
2025-06-18 25.06 25.06 24.61 24.68 0.0M
2025-06-17 24.70 25.26 24.70 24.85 0.0M
2025-06-16 24.68 25.65 24.66 25.37 0.0M
2025-06-13 24.00 24.67 23.85 24.18 0.0M
2025-06-12 24.77 25.32 24.60 25.18 0.1M
2025-06-11 25.01 25.55 24.55 24.79 0.2M
2025-06-10 24.16 24.60 23.91 24.46 0.1M
2025-06-09 23.13 23.69 23.02 23.20 0.0M
2025-06-06 22.39 23.00 22.39 22.78 0.0M
2025-06-05 22.79 22.94 22.22 22.49 0.1M
2025-06-04 22.00 22.58 21.85 22.29 0.1M
2025-06-03 20.59 21.34 20.49 21.29 0.1M
2025-06-02 20.34 20.72 20.12 20.72 0.0M
2025-05-30 20.78 20.78 19.84 20.25 0.1M
2025-05-29 21.67 21.72 20.96 21.22 0.0M
2025-05-28 20.88 21.37 20.85 20.90 0.0M
2025-05-27 20.62 21.46 20.50 21.29 0.0M
2025-05-23 20.06 20.28 19.82 20.18 0.1M
2025-05-22 19.92 21.18 19.92 21.01 0.0M
2025-05-21 20.34 20.85 19.91 20.16 0.1M
2025-05-20 20.15 20.51 19.98 20.47 0.0M
2025-05-19 19.64 20.51 19.64 20.51 0.1M
2025-05-16 20.79 20.85 20.38 20.74 0.1M
2025-05-15 20.40 20.70 20.17 20.70 0.1M
2025-05-14 21.01 21.14 20.54 20.80 0.1M
2025-05-13 19.61 20.73 19.61 20.72 0.2M
2025-05-12 19.27 19.66 18.80 19.33 0.1M
2025-05-09 17.90 17.95 17.22 17.24 0.0M
2025-05-08 16.88 17.40 16.71 16.98 0.0M
2025-05-07 16.61 17.00 16.28 16.88 0.0M
2025-05-06 16.59 16.83 16.14 16.48 0.1M
2025-05-05 17.60 17.90 17.20 17.20 0.1M
2025-05-02 18.06 18.09 17.47 17.78 0.1M
2025-05-01 16.60 16.90 16.32 16.61 0.1M
2025-04-30 14.90 15.50 14.61 15.48 0.1M
2025-04-29 14.98 15.30 14.88 15.05 0.0M
2025-04-28 15.28 15.28 14.37 14.86 0.0M
2025-04-25 14.88 15.29 14.50 15.20 0.1M
2025-04-24 14.17 15.08 14.15 15.04 0.2M
2025-04-23 14.14 14.34 13.73 13.90 0.1M
2025-04-22 12.29 13.00 12.29 12.84 0.0M
2025-04-21 12.66 12.66 11.95 12.28 0.1M
2025-04-17 13.66 13.76 12.87 12.93 0.1M
2025-04-16 12.74 13.26 12.39 12.93 0.1M
2025-04-15 13.93 14.09 13.76 13.95 0.1M
2025-04-14 14.17 14.17 13.41 13.74 0.1M
2025-04-11 13.76 14.06 13.30 13.95 0.1M
2025-04-10 13.79 13.79 12.23 12.95 0.1M
2025-04-09 11.25 14.57 10.94 14.30 0.1M
2025-04-08 13.29 13.33 11.08 11.49 0.1M
2025-04-07 10.37 13.52 10.30 12.32 0.1M
2025-04-04 13.00 13.03 12.14 12.35 0.1M
2025-04-03 14.90 15.20 14.33 14.36 0.1M
2025-04-02 16.27 17.14 16.27 16.94 0.0M
2025-04-01 16.19 16.61 15.94 16.55 0.0M
2025-03-31 14.99 16.09 14.98 16.09 0.0M
2025-03-28 16.50 16.62 15.72 15.98 0.1M
2025-03-27 17.23 17.23 16.46 16.58 0.0M
2025-03-26 18.86 18.88 17.20 17.64 0.0M
2025-03-25 19.48 19.55 19.00 19.23 0.0M
2025-03-24 19.04 19.61 18.99 19.29 0.0M
2025-03-21 17.87 18.41 17.79 18.34 0.0M
2025-03-20 17.92 18.77 17.92 18.57 0.0M
2025-03-19 17.64 18.04 17.48 17.79 0.0M
2025-03-18 17.85 17.86 17.17 17.69 0.1M
2025-03-17 17.77 18.33 17.75 18.24 0.0M
2025-03-14 17.50 17.78 17.41 17.73 0.0M
2025-03-13 17.77 17.77 17.07 17.30 0.0M
2025-03-12 18.16 18.56 18.00 18.41 0.0M
2025-03-11 17.25 17.59 16.78 17.19 0.0M
2025-03-10 17.68 18.00 16.61 17.17 0.0M
2025-03-07 18.23 18.75 17.33 18.48 0.0M
2025-03-06 18.88 19.47 18.27 18.29 0.0M
2025-03-05 19.95 20.15 19.41 20.10 0.1M
2025-03-04 18.16 19.90 18.07 19.18 0.1M
2025-03-03 19.68 19.68 17.42 17.79 0.1M
2025-02-28 19.18 19.71 18.50 19.40 0.1M
2025-02-27 22.76 22.76 19.54 19.54 0.1M
2025-02-26 21.99 22.96 21.99 22.68 0.0M
2025-02-25 21.80 22.44 21.13 21.48 0.0M
2025-02-24 23.20 23.70 22.00 22.02 0.1M
2025-02-21 24.39 24.66 23.10 23.59 0.0M
2025-02-20 24.19 24.19 23.50 24.06 0.0M
2025-02-19 24.53 24.60 24.19 24.30 0.0M
2025-02-18 25.11 25.43 24.25 24.75 0.1M
2025-02-14 24.09 25.60 23.50 25.04 0.1M
2025-02-13 24.66 24.68 23.95 24.63 0.1M
2025-02-12 25.00 25.83 25.00 25.78 0.0M
2025-02-11 25.49 26.57 25.42 26.46 0.0M
2025-02-10 26.18 26.58 25.84 26.07 0.0M
2025-02-07 27.49 27.49 25.66 25.72 0.0M
2025-02-06 26.83 26.96 25.99 26.85 0.0M
2025-02-05 25.44 26.82 25.44 26.39 0.1M
2025-02-04 25.17 25.63 24.85 25.30 0.1M
2025-02-03 24.13 25.36 23.85 24.28 0.1M
2025-01-31 26.86 28.06 26.37 26.58 0.0M
2025-01-30 25.93 26.82 25.93 26.36 0.0M
2025-01-29 25.52 25.93 24.38 25.02 0.1M
2025-01-28 23.50 25.02 22.70 25.02 0.1M
2025-01-27 24.06 25.96 21.39 22.69 0.2M
2025-01-24 32.08 32.08 30.59 30.82 0.0M
2025-01-23 30.51 31.68 30.35 31.68 0.0M
2025-01-22 31.03 31.83 30.45 31.28 0.0M
2025-01-21 28.93 30.39 28.44 30.11 0.0M
2025-01-17 29.18 29.20 28.02 28.11 0.0M
2025-01-16 30.21 30.85 29.06 29.15 0.1M
2025-01-15 25.88 27.11 25.17 27.03 0.1M
2025-01-14 26.73 26.82 25.06 25.87 0.0M
2025-01-13 25.31 26.17 25.31 25.63 0.1M
2025-01-10 27.30 27.91 26.38 27.58 0.1M
2025-01-08 27.88 27.88 27.07 27.26 0.0M
2025-01-07 31.15 31.15 28.42 28.49 0.0M
2025-01-06 30.50 31.27 29.90 30.89 0.1M
2025-01-03 26.64 27.85 26.64 27.84 0.0M
2025-01-02 25.02 26.40 25.02 25.99 0.0M