Skip to main content
logo
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
27.66
+1.66 (6.38%)
At close: Aug 15, 2025, 4:00 PM
27.41
-0.25 (-0.90%)
After-hours: Aug 15, 2025, 8:00 PM EDT

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.3129.0425.0827.6627.666.38%1,305,435
Aug 14, 202522.5028.0722.5026.0026.005.48%2,026,626
Aug 13, 202522.9526.1822.9524.6524.659.70%1,855,522
Aug 12, 202519.3122.5119.3122.4722.4717.95%2,470,539
Aug 11, 202518.5021.5418.4519.0519.05-2,070,881
Aug 8, 202521.2322.0017.3019.0519.056.84%5,078,043
Aug 7, 202516.8017.9516.7017.8317.8311.86%908,553
Aug 6, 202517.3317.3315.6015.9415.94-8.02%715,547
Aug 5, 202517.0417.9916.6617.3317.330.81%685,892
Aug 4, 202515.7417.2315.5217.1917.199.35%699,647
Aug 1, 202515.8316.3714.8215.7215.72-6.15%979,992
Jul 31, 202517.1918.5516.5316.7516.75-4.56%1,219,344
Jul 30, 202518.0818.4516.8517.5517.55-1.68%911,982
Jul 29, 202519.5219.5917.5317.8517.85-11.76%1,629,819
Jul 28, 202522.2722.7119.9420.2320.23-7.63%1,119,001
Jul 25, 202521.0922.4020.3921.9021.903.60%959,263
Jul 24, 202521.8722.5320.8121.1421.14-4.56%926,636
Jul 23, 202519.7322.2019.0722.1522.1512.21%1,566,492
Jul 22, 202518.0920.0017.6119.7419.7410.16%979,958
Jul 21, 202520.2220.7417.7917.9217.92-9.59%1,610,168
Jul 18, 202520.2321.1019.1519.8219.820.92%1,329,836
Jul 17, 202519.7720.6618.9519.6419.642.34%1,730,419
Jul 16, 202518.0119.3217.7019.1919.1914.16%1,973,340
Jul 15, 202518.7019.2016.6916.8116.81-6.56%1,335,157
Jul 14, 202517.7818.7117.6017.9917.993.30%721,525
Jul 11, 202518.7519.5217.2417.4217.42-9.39%1,004,592
Jul 10, 202518.8719.9418.5119.2219.224.06%915,925
Jul 9, 202518.9919.2217.8518.4718.47-0.54%668,984
Jul 8, 202518.9219.3318.2118.5718.571.81%901,006
Jul 7, 202519.6019.6017.6318.2418.24-9.43%1,075,946
Jul 3, 202519.5820.5219.2620.1420.145.56%577,774
Jul 2, 202519.5019.9118.6119.0819.08-0.57%820,307
Jul 1, 202521.4421.5218.7019.1919.19-13.21%1,047,877
Jun 30, 202523.7424.5522.0222.1122.11-8.75%757,567
Jun 27, 202526.1726.8223.2724.2324.23-5.20%571,494
Jun 26, 202524.0226.3023.6025.5625.568.12%597,904
Jun 25, 202526.6228.0022.8423.6423.64-7.91%930,757
Jun 24, 202525.2226.0623.7325.6725.678.04%634,990
Jun 23, 202524.1426.2422.0623.7623.76-8.19%983,193
Jun 20, 202526.9427.1425.1125.8825.88-2.23%667,127
Jun 18, 202526.3528.4024.4326.4726.47-2.83%898,271
Jun 17, 202527.6328.2926.3027.2427.24-5.32%600,506
Jun 16, 202528.9731.0028.2028.7728.772.02%769,454
Jun 13, 202526.2930.5226.0428.2028.200.14%1,198,363
Jun 12, 202526.5029.0626.5028.1628.160.93%614,540
Jun 11, 202527.4229.8025.0827.9027.903.91%1,036,392
Jun 10, 202525.0627.2824.3226.8526.857.79%698,661
Jun 9, 202522.7526.2520.8024.9124.9115.38%1,087,676
Jun 6, 202520.2922.6919.3821.5921.5911.52%644,214
Jun 5, 202521.9622.5018.6519.3619.36-12.91%836,749