TSEG
Leverage Shares 2X Long TSEM Daily ETF
stockBATSETF
At CloseOct 2, 2026 3:28:07 PM EDT
7.85USD0.000%(-0.00)20,499
7.8500Bid7.9400Ask0.0900SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
7.95USD+1.274%(+0.10)
After-hoursOct 2, 2026 4:35:30 PM EDT
7.831USD-0.242%(-0.019)
TSEG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.2500 | 8.3600 | 7.8200 | 7.8200 | -0.509% | 125,684 | 0.000% |
| 2026-10-01 | 7.4500 | 8.2300 | 7.4500 | 7.8600 | +12.286% | 107,204 | -0.509% |
| 2026-09-30 | 7.3900 | 7.3900 | 6.9600 | 7.0000 | -6.292% | 47,896 | +11.714% |
| 2026-09-29 | 6.9900 | 7.6250 | 6.9900 | 7.4700 | +7.482% | 355,531 | +4.685% |
| 2026-09-28 | 7.2500 | 7.2500 | 6.4634 | 6.9500 | -4.138% | 66,503 | +12.518% |
| 2026-09-25 | 6.9200 | 7.5000 | 6.8500 | 7.2500 | +11.710% | 57,466 | +7.862% |
| 2026-09-24 | 6.9500 | 7.0700 | 6.4710 | 6.4900 | -10.581% | 47,152 | +20.493% |
| 2026-09-23 | 7.5700 | 7.7100 | 6.9100 | 7.2580 | -5.274% | 18,609 | +7.743% |
| 2026-09-22 | 7.1100 | 7.6621 | 7.1100 | 7.6621 | +1.777% | 36,199 | +2.061% |
| 2026-09-21 | 7.0400 | 7.8900 | 7.0100 | 7.5283 | +8.948% | 47,508 | +3.875% |
| 2026-09-18 | 7.0400 | 7.1100 | 6.6800 | 6.9100 | +4.066% | 79,180 | +13.169% |
| 2026-09-17 | 6.4300 | 6.7300 | 6.2516 | 6.6400 | +16.696% | 72,354 | +17.771% |
| 2026-09-16 | 5.6300 | 5.9201 | 5.4804 | 5.6900 | +7.179% | 60,094 | +37.434% |
| 2026-09-15 | 5.2100 | 5.3500 | 5.1700 | 5.3089 | +4.520% | 27,215 | +47.300% |
| 2026-09-14 | 5.4300 | 5.6400 | 5.0793 | 5.0793 | -19.319% | 47,143 | +53.958% |
| 2026-09-11 | 6.1600 | 6.3700 | 6.0400 | 6.2955 | +3.205% | 17,609 | +24.216% |
| 2026-09-10 | 6.3400 | 6.4600 | 6.1000 | 6.1000 | -7.716% | 35,758 | +28.197% |
| 2026-09-09 | 7.1230 | 7.1750 | 6.6100 | 6.6100 | -3.221% | 26,051 | +18.306% |
| 2026-09-08 | 7.1200 | 7.2200 | 6.7400 | 6.8300 | -2.429% | 45,504 | +14.495% |
| 2026-09-04 | 6.2350 | 7.0600 | 6.2350 | 7.0000 | +15.702% | 54,036 | +11.714% |
| 2026-09-03 | 5.8200 | 6.1900 | 5.8200 | 6.0500 | -1.144% | 39,569 | +29.256% |
| 2026-09-02 | 5.8700 | 6.1600 | 5.7100 | 6.1200 | +8.280% | 38,222 | +27.778% |
| 2026-09-01 | 5.8800 | 5.9600 | 5.5300 | 5.6520 | -6.065% | 40,612 | +38.358% |
| 2026-08-31 | 6.1650 | 6.2201 | 5.9000 | 6.0169 | -3.265% | 22,685 | +29.967% |
| 2026-08-28 | 6.8800 | 6.8800 | 6.1600 | 6.2200 | -10.760% | 18,589 | +25.723% |
| 2026-08-27 | 7.4000 | 7.5316 | 6.8800 | 6.9700 | -0.822% | 31,126 | +12.195% |
| 2026-08-26 | 6.6300 | 7.0278 | 6.5400 | 7.0278 | +7.645% | 28,947 | +11.272% |
| 2026-08-25 | 6.6400 | 6.6800 | 6.3200 | 6.5287 | +1.852% | 17,639 | +19.779% |
| 2026-08-24 | 6.9400 | 6.9400 | 6.3700 | 6.4100 | -10.632% | 38,483 | +21.997% |
| 2026-08-21 | 7.6500 | 7.6500 | 6.9000 | 7.1726 | -1.107% | 28,115 | +9.026% |
| 2026-08-20 | 7.2700 | 7.4300 | 7.1000 | 7.2529 | -3.166% | 35,247 | +7.819% |
| 2026-08-19 | 8.4000 | 8.4000 | 7.4100 | 7.4900 | -10.801% | 64,287 | +4.406% |
| 2026-08-18 | 9.0500 | 9.3400 | 8.0801 | 8.3970 | -18.238% | 98,608 | -6.872% |
| 2026-08-17 | 10.8300 | 11.2800 | 10.2500 | 10.2700 | -1.012% | 82,163 | -23.856% |
| 2026-08-14 | 9.4000 | 10.5700 | 9.4000 | 10.3750 | +10.255% | 44,689 | -24.627% |
| 2026-08-13 | 9.5900 | 10.4939 | 9.3700 | 9.4100 | -6.647% | 82,791 | -16.897% |
| 2026-08-12 | 10.3500 | 10.8950 | 9.9946 | 10.0800 | +9.150% | 145,171 | -22.421% |
| 2026-08-11 | 9.0600 | 9.8499 | 8.7800 | 9.2350 | -2.892% | 30,800 | -15.322% |
| 2026-08-10 | 9.5500 | 10.4600 | 9.4450 | 9.5100 | -0.105% | 135,504 | -17.771% |
| 2026-08-07 | 8.3900 | 9.6800 | 8.3900 | 9.5200 | +25.263% | 195,531 | -17.857% |
| 2026-08-06 | 6.8400 | 8.0700 | 6.8400 | 7.6000 | +10.949% | 78,930 | +2.895% |
| 2026-08-05 | 8.0000 | 8.0700 | 6.8500 | 6.8500 | -22.503% | 206,449 | +14.161% |
| 2026-08-04 | 8.0500 | 9.5300 | 6.5000 | 8.8391 | +4.235% | 806,070 | -11.529% |
| 2026-08-03 | 6.3400 | 8.8190 | 6.3400 | 8.4800 | +12.766% | 105,357 | -7.783% |
| 2026-07-31 | 8.2700 | 8.2700 | 7.2500 | 7.5200 | +7.775% | 42,387 | +3.989% |
| 2026-07-30 | 6.5700 | 7.1400 | 6.5700 | 6.9775 | +22.198% | 23,449 | +12.075% |
| 2026-07-29 | 6.7800 | 6.8500 | 5.4000 | 5.7100 | -13.207% | 34,595 | +36.953% |
| 2026-07-28 | 7.2600 | 7.2600 | 6.3700 | 6.5789 | -17.918% | 28,469 | +18.865% |
| 2026-07-27 | 8.7000 | 8.7000 | 7.3300 | 8.0150 | -9.243% | 35,410 | -2.433% |
| 2026-07-24 | 10.5858 | 10.5858 | 8.8313 | 8.8313 | -20.367% | 26,176 | -11.451% |
| 2026-07-23 | 10.1200 | 11.3000 | 10.1200 | 11.0900 | +8.042% | 27,934 | -29.486% |
| 2026-07-22 | 9.6101 | 10.4850 | 9.6101 | 10.2645 | -0.922% | 14,423 | -23.815% |
| 2026-07-21 | 9.5600 | 10.4400 | 9.4300 | 10.3600 | +20.534% | 39,182 | -24.517% |
| 2026-07-20 | 9.6100 | 9.6100 | 8.5951 | 8.5951 | -5.340% | 44,255 | -9.018% |
| 2026-07-17 | 8.4100 | 9.5200 | 7.4800 | 9.0800 | -3.638% | 63,981 | -13.877% |
| 2026-07-16 | 9.3800 | 10.0795 | 9.2100 | 9.4228 | -10.684% | 48,920 | -17.010% |
| 2026-07-15 | 11.2100 | 12.1100 | 9.5450 | 10.5500 | -4.783% | 170,217 | -25.877% |
| 2026-07-14 | 12.3600 | 12.3600 | 10.6464 | 11.0800 | +24.264% | 251,238 | -29.422% |
| 2026-07-13 | 7.6600 | 9.3900 | 7.6600 | 8.9165 | +6.694% | 34,964 | -12.297% |
| 2026-07-10 | 8.1700 | 8.3571 | 7.8600 | 8.3571 | -4.125% | 17,199 | -6.427% |
| 2026-07-09 | 8.8000 | 9.3050 | 8.7167 | 8.7167 | +9.807% | 30,184 | -10.287% |
| 2026-07-08 | 7.4200 | 7.9382 | 7.2800 | 7.9382 | +4.391% | 122,629 | -1.489% |
| 2026-07-07 | 7.5700 | 7.7000 | 7.0500 | 7.6043 | -5.771% | 29,963 | +2.837% |
| 2026-07-06 | 8.2700 | 8.7000 | 8.0500 | 8.0700 | -1.300% | 26,774 | -3.098% |
| 2026-07-02 | 10.0400 | 10.1600 | 7.4750 | 8.1763 | -21.078% | 67,793 | -4.358% |
| 2026-07-01 | 10.5900 | 11.0450 | 10.0000 | 10.3600 | -12.203% | 30,080 | -24.517% |
| 2026-06-30 | 10.9600 | 12.0200 | 10.8802 | 11.8000 | +5.216% | 47,788 | -33.729% |
| 2026-06-29 | 10.5000 | 11.2499 | 9.4900 | 11.2150 | +2.421% | 36,927 | -30.272% |
| 2026-06-26 | 11.0000 | 11.1100 | 9.8600 | 10.9499 | -14.720% | 74,482 | -28.584% |
| 2026-06-25 | 14.0300 | 14.4200 | 12.0500 | 12.8400 | -2.209% | 30,322 | -39.097% |
| 2026-06-24 | 13.7500 | 14.1350 | 11.4300 | 13.1300 | -6.147% | 125,657 | -40.442% |
| 2026-06-23 | 14.0600 | 15.1000 | 13.2300 | 13.9900 | -22.792% | 277,013 | -44.103% |
| 2026-06-22 | 15.3000 | 18.2300 | 14.9100 | 18.1200 | +21.448% | 366,526 | -56.843% |
| 2026-06-18 | 14.1000 | 14.9200 | 13.8500 | 14.9200 | +14.899% | 27,555 | -47.587% |
| 2026-06-17 | 12.8850 | 13.5300 | 12.8100 | 12.9853 | -0.994% | 16,553 | -39.778% |
| 2026-06-16 | 14.3400 | 14.9700 | 13.1157 | 13.1157 | 0.000% | 5,321 | -40.377% |