7,501.75

-95.00

-1.25%

51,471.00

-424.00

-0.82%

27,695.25

-610.50

-2.16%

Russell 2000 Futures

2,800.70

-24.30

-0.86%

4.9520

+0.0580

+1.19%

20.83

-0.32

-1.51%

3,945.60

+5.20

+0.13%

76,247.00

-552.51

-0.72%

Crude Oil Dec 26

95.44

-0.65

-0.68%

US Private Equity

10,855.23

+18.94

+0.17%

NasdaqGM - BOATS Real Time Price USD

GraniteShares 2x Long TSM Daily ETF (TSMU)

59.72 +1.73 (+2.98%)

At close: November 3 at 4:00:00 PM EST

56.69 -3.03 (-5.08%)

Overnight: 10:22:44 PM EST

Trade TSMU on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	59.36	60.69	59.36	59.72	59.72	39,700
Nov 2, 2026	62.42	62.42	57.94	57.94	57.94	68,300
Oct 30, 2026	62.58	63.70	58.39	59.91	59.91	95,200
Oct 29, 2026	68.50	69.86	67.53	68.27	68.27	37,700
Oct 28, 2026	70.33	71.17	70.04	70.80	70.80	45,700
Oct 27, 2026	66.79	70.54	66.79	70.19	70.19	52,500
Oct 26, 2026	64.75	67.45	64.75	66.31	66.31	43,800
Oct 23, 2026	62.50	65.33	62.50	64.13	64.13	45,900
Oct 22, 2026	64.52	65.49	62.17	62.76	62.76	60,400
Oct 21, 2026	69.00	69.76	66.60	69.10	69.10	43,100
Oct 20, 2026	64.38	67.84	64.24	66.84	66.84	80,000
Oct 19, 2026	66.07	67.49	64.10	65.52	65.52	77,100
Oct 16, 2026	66.11	66.11	62.45	62.99	62.99	59,800
Oct 15, 2026	64.29	66.60	61.50	66.07	66.07	142,300
Oct 14, 2026	71.36	72.27	68.28	68.83	68.83	56,400
Oct 13, 2026	71.89	73.99	71.86	73.64	73.64	30,900
Oct 12, 2026	77.19	77.19	73.50	73.63	73.63	45,900
Oct 9, 2026	79.78	79.78	75.50	76.30	76.30	31,800
Oct 8, 2026	81.28	82.57	76.99	78.10	78.10	41,800
Oct 7, 2026	83.65	84.46	82.97	83.49	83.49	29,000
Oct 6, 2026	87.86	87.93	86.79	87.11	87.11	31,100
Oct 5, 2026	85.46	88.88	85.18	88.43	88.43	56,800
Oct 2, 2026	81.05	84.47	80.97	84.07	84.07	48,500
Oct 1, 2026	78.00	79.31	77.25	79.14	79.14	19,700
Sep 30, 2026	78.21	80.00	78.10	78.16	78.16	17,700
Sep 29, 2026	77.16	79.25	75.50	78.58	78.58	22,400
Sep 28, 2026	75.22	77.84	73.89	77.05	77.05	20,400
Sep 25, 2026	77.58	77.84	76.11	76.53	76.53	27,200
Sep 24, 2026	73.68	76.88	72.98	76.54	76.54	18,500
Sep 23, 2026	75.98	76.68	73.93	75.11	75.11	30,700
Sep 22, 2026	73.36	77.25	73.36	77.10	77.10	47,900
Sep 21, 2026	73.28	74.97	72.31	74.86	74.86	41,600
Sep 18, 2026	69.64	71.50	69.61	70.96	70.96	33,600
Sep 17, 2026	68.17	70.00	68.16	69.85	69.85	49,700
Sep 16, 2026	66.55	66.73	65.00	66.36	66.36	35,800
Sep 15, 2026	66.00	66.07	64.30	64.71	64.71	44,800
Sep 14, 2026	65.61	67.88	65.50	66.36	66.36	31,000
Sep 11, 2026	70.86	71.50	69.69	70.96	70.96	13,900
Sep 10, 2026	69.09	70.70	68.16	69.45	69.45	22,100
Sep 9, 2026	71.61	73.40	70.77	71.88	71.88	17,700
Sep 8, 2026	73.17	74.70	71.48	73.05	73.05	49,300
Sep 4, 2026	67.26	70.06	67.26	69.79	69.79	50,500
Sep 3, 2026	64.20	66.27	63.40	66.18	66.18	27,700
Sep 2, 2026	64.74	66.00	64.50	65.84	65.84	19,500
Sep 1, 2026	66.26	66.26	64.94	65.44	65.44	50,100
Aug 31, 2026	66.22	68.27	65.57	65.91	65.91	25,300
Aug 28, 2026	69.53	70.17	66.54	66.57	66.57	26,500
Aug 27, 2026	68.08	70.50	67.93	69.85	69.85	72,700
Aug 26, 2026	67.00	67.11	65.87	66.72	66.72	22,600
Aug 25, 2026	65.60	67.54	65.60	66.51	66.51	53,600
Aug 24, 2026	65.45	65.45	62.99	64.40	64.40	24,100
Aug 21, 2026	68.70	69.04	66.57	67.20	67.20	14,500
Aug 20, 2026	65.40	66.88	65.30	66.41	66.41	17,200
Aug 19, 2026	66.94	67.65	63.94	65.46	65.46	22,900
Aug 18, 2026	67.14	67.50	64.88	65.90	65.90	41,200
Aug 17, 2026	71.15	73.00	70.43	71.51	71.51	37,600
Aug 14, 2026	71.23	71.23	69.45	70.15	70.15	28,100
Aug 13, 2026	71.01	73.30	71.01	71.65	71.65	51,700
Aug 12, 2026	72.00	72.01	70.68	71.07	71.07	55,700
Aug 11, 2026	68.27	69.60	67.90	68.96	68.96	45,800
Aug 10, 2026	68.25	69.99	67.13	67.91	67.91	43,500
Aug 7, 2026	69.86	69.86	66.09	68.21	68.21	35,600
Aug 6, 2026	65.14	69.26	64.50	67.61	67.61	54,200
Aug 5, 2026	67.93	70.19	66.24	66.78	66.78	52,600
Aug 4, 2026	67.01	68.35	66.34	67.39	67.39	57,600
Aug 3, 2026	62.44	64.40	61.78	64.16	64.16	47,400
Jul 31, 2026	68.16	68.16	62.01	63.65	63.65	104,100
Jul 30, 2026	59.62	64.02	58.90	63.42	63.42	128,900
Jul 29, 2026	59.04	59.65	54.53	54.71	54.71	98,600
Jul 28, 2026	58.34	61.14	57.00	60.17	60.17	83,900
Jul 27, 2026	64.28	64.50	59.34	62.68	62.68	88,400
Jul 24, 2026	66.22	66.98	63.20	63.83	63.83	66,100
Jul 23, 2026	67.59	69.66	66.91	67.80	67.80	46,800
Jul 22, 2026	67.36	71.00	67.36	69.42	69.42	58,500
Jul 21, 2026	69.24	71.17	68.00	71.14	71.14	132,600
Jul 20, 2026	65.90	66.28	63.44	64.03	64.03	90,200
Jul 17, 2026	61.40	64.57	58.76	62.53	62.53	151,200
Jul 16, 2026	65.10	68.58	64.45	66.27	66.27	244,700
Jul 15, 2026	72.09	72.83	67.00	69.88	69.88	185,400
Jul 14, 2026	74.04	74.04	69.67	70.28	70.28	90,200
Jul 13, 2026	75.11	75.70	70.43	70.67	70.67	134,700
Jul 10, 2026	76.60	76.76	72.92	75.13	75.13	56,000
Jul 9, 2026	79.65	79.67	76.09	76.16	76.16	80,000
Jul 8, 2026	75.32	77.00	74.00	76.03	76.03	61,000
Jul 7, 2026	76.74	76.98	73.32	74.44	74.44	89,600
Jul 6, 2026	80.41	84.37	79.74	81.79	81.79	90,100
Jul 2, 2026	82.29	85.00	73.92	75.63	75.63	110,500
Jul 1, 2026	88.33	88.33	79.00	79.35	79.35	147,600
Jun 30, 2026	83.16	92.38	83.16	92.21	92.21	77,200
Jun 29, 2026	78.08	83.87	75.50	83.87	83.87	100,400
Jun 26, 2026	73.48	77.05	71.47	76.08	76.08	71,900
Jun 25, 2026	83.50	83.50	76.31	76.52	76.52	71,600
Jun 24, 2026	77.06	79.80	76.23	78.66	78.66	55,100
Jun 23, 2026	78.51	81.78	77.47	77.50	77.50	77,000
Jun 22, 2026	93.20	93.29	88.90	89.68	89.68	79,000
Jun 18, 2026	79.20	88.40	79.20	87.72	87.72	150,200
Jun 17, 2026	77.46	80.34	76.76	77.12	77.12	89,900
Jun 16, 2026	79.00	79.85	74.80	74.80	74.80	44,800
Jun 15, 2026	79.00	80.68	77.20	80.36	80.36	83,000
Jun 12, 2026	73.70	75.29	72.26	74.08	74.08	47,800
Jun 11, 2026	70.65	74.12	69.51	73.50	73.50	40,800
Jun 10, 2026	71.32	74.79	68.96	68.96	68.96	64,500
Jun 9, 2026	77.77	79.28	68.00	75.88	75.88	84,900
Jun 8, 2026	74.84	77.94	74.84	75.71	75.71	62,700
Jun 5, 2026	77.26	77.77	70.85	71.86	71.86	97,600
Jun 4, 2026	77.65	83.71	76.21	82.59	82.59	63,200
Jun 3, 2026	84.56	84.56	79.08	80.09	80.09	74,600
Jun 2, 2026	81.62	84.03	79.86	83.31	83.31	65,100
Jun 1, 2026	75.00	84.00	75.00	79.86	79.86	108,000
May 29, 2026	76.91	77.63	73.10	73.81	73.81	72,800
May 28, 2026	74.38	76.92	72.28	75.73	75.73	64,400
May 27, 2026	76.34	77.75	73.00	74.99	74.99	176,700
May 26, 2026	71.58	72.97	70.92	71.81	71.81	71,500
May 22, 2026	70.76	71.00	68.64	68.83	68.83	34,400
May 21, 2026	67.25	71.31	67.25	69.96	69.96	53,200
May 20, 2026	66.91	68.87	66.49	68.23	68.23	73,400
May 19, 2026	63.83	67.11	62.58	65.00	65.00	68,200
May 18, 2026	69.71	69.71	64.79	66.24	66.24	79,200
May 15, 2026	70.41	70.83	68.11	69.20	69.20	114,700
May 14, 2026	69.44	75.29	68.76	74.12	74.12	126,100
May 13, 2026	67.69	69.56	65.04	67.99	67.99	74,600
May 12, 2026	67.21	68.72	63.36	67.26	67.26	121,400
May 11, 2026	70.38	70.50	67.50	69.61	69.61	224,500
May 8, 2026	74.24	74.24	68.28	71.90	71.90	123,100
May 7, 2026	74.77	75.46	71.00	73.21	73.21	114,500
May 6, 2026	69.00	75.19	69.00	74.98	74.98	204,000
May 5, 2026	69.93	70.15	66.20	66.70	66.70	120,900
May 4, 2026	69.87	71.01	67.00	68.95	68.95	65,300
May 1, 2026	66.92	69.98	66.92	67.90	67.90	110,200
Apr 30, 2026	68.08	68.08	64.00	67.21	67.21	75,600
Apr 29, 2026	66.45	67.50	65.04	66.49	66.49	60,800
Apr 28, 2026	66.01	68.00	63.60	65.96	65.96	142,000
Apr 27, 2026	73.93	73.93	69.02	70.42	70.42	161,900
Apr 24, 2026	67.42	72.13	67.00	69.97	69.97	215,200
Apr 23, 2026	63.36	65.30	61.07	63.13	63.13	109,200
Apr 22, 2026	59.83	65.12	59.66	65.12	65.12	131,300
Apr 21, 2026	58.86	59.60	57.90	58.84	58.84	83,600
Apr 20, 2026	59.08	59.46	57.76	58.14	58.14	109,400
Apr 17, 2026	60.35	61.21	58.00	59.63	59.63	259,200
Apr 16, 2026	59.06	59.66	56.62	57.40	57.40	403,800
Apr 15, 2026	63.61	63.61	60.78	61.62	61.62	147,000
Apr 14, 2026	62.89	63.73	60.95	62.96	62.96	113,400
Apr 13, 2026	59.62	60.76	58.82	59.72	59.72	92,700
Apr 10, 2026	61.41	62.33	59.90	59.98	59.98	121,600
Apr 9, 2026	57.86	59.20	56.90	58.27	58.27	56,400
Apr 8, 2026	59.50	61.00	56.82	57.96	57.96	107,400
Apr 7, 2026	50.61	52.48	49.70	52.17	52.17	36,500
Apr 6, 2026	51.00	52.00	50.31	51.13	51.13	29,900
Apr 2, 2026	46.63	51.44	46.63	50.39	50.39	57,500
Apr 1, 2026	51.67	53.53	50.98	51.47	51.47	87,700
Mar 31, 2026	45.84	50.47	45.84	50.47	50.47	84,500
Mar 30, 2026	47.68	47.91	43.76	44.23	44.23	58,400
Mar 27, 2026	46.91	47.99	46.09	47.24	47.24	79,300
Mar 26, 2026	51.53	51.53	47.15	47.28	47.28	77,800
Mar 25, 2026	53.65	54.83	52.65	54.05	54.05	40,800
Mar 24, 2026	49.97	53.12	49.97	52.63	52.63	55,300
Mar 23, 2026	48.80	52.56	48.80	50.89	50.89	97,600
Mar 20, 2026	50.87	50.87	47.50	48.55	48.55	57,500
Mar 19, 2026	48.90	51.70	47.48	51.26	51.26	66,600
Mar 18, 2026	53.43	54.00	51.50	51.77	51.77	53,900
Mar 17, 2026	52.48	53.94	51.52	53.57	53.57	77,300
Mar 16, 2026	52.46	52.88	51.75	51.90	51.90	53,100
Mar 13, 2026	52.98	53.00	50.66	51.06	51.06	45,000
Mar 12, 2026	53.61	54.00	50.65	51.01	51.01	96,700
Mar 11, 2026	56.55	57.23	55.21	56.37	56.37	66,400
Mar 10, 2026	54.69	56.19	53.48	54.09	54.09	181,700
Mar 9, 2026	50.47	54.74	49.62	54.74	54.74	104,800
Mar 6, 2026	53.07	54.60	51.00	51.54	51.54	77,600
Mar 5, 2026	56.57	58.35	53.36	56.39	56.39	101,200
Mar 4, 2026	57.86	58.88	56.90	57.94	57.94	58,200
Mar 3, 2026	55.64	57.27	53.55	56.36	56.36	182,500
Mar 2, 2026	60.49	63.00	60.11	61.72	61.72	110,900
Feb 27, 2026	62.25	64.23	61.86	63.59	63.59	52,900
Feb 26, 2026	67.54	67.54	62.12	64.70	64.70	112,900
Feb 25, 2026	69.31	69.31	67.50	68.24	68.24	60,900
Feb 24, 2026	65.66	68.74	65.11	67.88	67.88	85,500
Feb 23, 2026	61.78	63.40	61.44	62.38	62.38	53,700
Feb 20, 2026	59.42	63.11	59.02	62.46	62.46	72,700
Feb 19, 2026	59.03	60.12	58.48	59.35	59.35	28,900
Feb 18, 2026	60.20	62.25	59.50	60.15	60.15	70,000
Feb 17, 2026	59.51	61.23	58.39	60.80	60.80	49,300
Feb 13, 2026	62.07	63.06	59.63	61.43	61.43	82,300
Feb 12, 2026	66.13	66.13	60.94	62.21	62.21	110,800
Feb 11, 2026	62.97	65.88	62.38	64.33	64.33	136,200
Feb 10, 2026	61.12	61.12	58.43	60.28	60.28	65,900
Feb 9, 2026	56.10	59.40	55.91	57.97	57.97	100,300
Feb 6, 2026	52.65	56.23	52.44	56.03	56.03	103,400
Feb 5, 2026	48.00	51.51	47.29	50.44	50.44	90,700
Feb 4, 2026	51.92	53.01	47.16	49.15	49.15	90,800
Feb 3, 2026	54.91	55.50	50.45	52.30	52.30	71,000
Feb 2, 2026	50.53	54.67	50.53	54.06	54.06	101,500
Jan 30, 2026	51.71	53.38	50.31	50.81	50.81	111,500
Jan 29, 2026	53.41	54.81	50.00	53.70	53.70	138,000
Jan 28, 2026	54.94	55.48	53.35	54.32	54.32	68,700
Jan 27, 2026	53.08	54.18	52.37	53.35	53.35	45,100
Jan 26, 2026	51.88	52.29	50.73	51.67	51.67	33,100
Jan 23, 2026	51.34	52.89	51.31	52.28	52.28	59,000
Jan 22, 2026	51.89	52.06	49.88	50.13	50.13	79,700
Jan 21, 2026	51.78	51.96	49.56	49.73	49.73	113,400
Jan 20, 2026	54.45	54.63	49.90	50.02	50.02	177,800
Jan 16, 2026	56.39	57.26	54.58	54.93	54.93	107,300
Jan 15, 2026	55.25	57.70	53.65	54.79	54.79	340,800
Jan 14, 2026	51.01	51.17	49.65	50.37	50.37	87,300
Jan 13, 2026	52.66	53.10	51.52	51.71	51.71	65,600
Jan 12, 2026	49.42	52.33	48.66	51.96	51.96	104,900
Jan 9, 2026	48.06	49.66	47.75	49.46	49.46	104,500
Jan 8, 2026	49.20	49.20	47.21	47.82	47.82	108,700
Jan 7, 2026	49.78	50.09	48.00	48.07	48.07	84,000
Jan 6, 2026	51.62	52.33	49.73	50.64	50.64	112,900
Jan 5, 2026	51.59	51.70	48.92	49.01	49.01	97,800
Jan 2, 2026	45.90	48.85	45.90	48.35	48.35	130,400
Dec 31, 2025	44.03	44.81	43.72	43.83	43.83	86,600
Dec 30, 2025	44.00	44.08	42.68	42.69	42.69	26,000
Dec 29, 2025	43.18	44.05	42.46	43.07	43.07	30,800
Dec 26, 2025	42.86	43.80	42.48	43.65	43.65	54,200
Dec 24, 2025	42.21	42.62	41.97	42.56	42.56	18,600
Dec 23, 2025	41.15	42.30	40.93	42.07	42.07	38,600
Dec 22, 2025	41.56	41.56	40.64	40.95	40.95	21,300
Dec 19, 2025	39.59	40.70	39.55	39.80	39.80	25,800
Dec 18, 2025	38.68	39.40	38.00	38.71	38.71	47,500
Dec 17, 2025	40.04	40.04	36.22	36.60	36.60	57,400
Dec 16, 2025	39.66	39.72	38.60	39.49	39.49	34,000
Dec 15, 2025	41.85	41.85	39.73	39.73	39.73	38,900
Dec 12, 2025	44.06	44.06	40.66	40.91	40.91	71,000
Dec 11, 2025	44.97	44.97	43.31	44.83	44.83	55,700
Dec 10, 2025	44.43	47.23	44.00	46.20	46.20	73,600
Dec 9, 2025	42.90	44.53	42.90	44.33	44.33	28,100
Dec 8, 2025	43.32	43.91	42.45	43.70	43.70	40,100
Dec 5, 2025	42.24	43.41	41.48	41.70	41.70	83,800
Dec 4, 2025	41.36	41.36	40.64	41.26	41.26	58,200
Dec 3, 2025	41.35	42.34	39.55	41.98	41.98	75,600
Dec 2, 2025	41.00	41.80	40.35	41.16	41.16	23,500
Dec 1, 2025	39.93	40.75	39.70	40.02	40.02	35,700
Nov 28, 2025	40.40	41.11	40.40	40.87	40.87	29,800
Nov 26, 2025	40.49	41.40	40.14	40.79	40.79	49,900
Nov 25, 2025	38.72	39.41	36.27	39.29	39.29	71,400
Nov 24, 2025	36.12	39.25	36.12	39.11	39.11	76,800
Nov 21, 2025	36.00	37.58	34.51	36.61	36.61	83,600
Nov 20, 2025	41.53	41.53	37.36	37.36	37.36	99,800
Nov 19, 2025	37.38	39.17	37.13	38.77	38.77	65,000
Nov 18, 2025	37.30	38.10	36.17	37.64	37.64	77,400
Nov 17, 2025	38.35	39.87	38.13	38.70	38.70	81,700
Nov 14, 2025	36.96	39.99	36.50	39.47	39.47	112,200
Nov 13, 2025	40.85	40.85	38.20	38.72	38.72	73,200
Nov 12, 2025	42.28	42.42	41.12	41.19	41.19	56,000
Nov 11, 2025	41.60	42.27	40.83	41.35	41.35	31,300
Nov 10, 2025	42.27	43.06	41.67	42.67	42.67	81,200
Nov 7, 2025	39.62	40.28	37.56	40.22	40.22	96,700
Nov 6, 2025	42.00	42.45	40.49	41.00	41.00	85,300
Nov 5, 2025	42.21	43.55	41.89	42.42	42.42	46,400
Nov 4, 2025	43.31	44.74	42.25	42.25	42.25	108,900

Mobilize your Website

View Site in Mobile | Classic

Share by: