Skip to main content
logo
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
19.40
+0.06 (0.31%)
At close: Apr 6, 2026, 4:00 PM EDT
19.27
-0.13 (-0.67%)
Pre-market: Apr 7, 2026, 4:01 AM EDT

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202619.6920.2519.3019.4019.400.31%23,758
Apr 2, 202617.2920.0016.9319.3419.340.73%145,045
Apr 1, 202618.4019.5218.4019.2019.207.87%172,829
Mar 31, 202616.3017.9816.1217.8017.8013.96%433,406
Mar 30, 202615.7916.2515.2115.6215.62-1.88%111,716
Mar 27, 202617.8517.8515.6015.9215.92-12.86%221,766
Mar 26, 202618.7119.9818.1018.2718.27-5.29%245,368
Mar 25, 202622.1022.6018.9019.2919.29-8.40%300,844
Mar 24, 202620.6221.4520.2721.0621.06-0.75%91,490
Mar 23, 202620.0021.9020.0021.2221.228.49%219,336
Mar 20, 202620.7821.4818.8519.5619.56-6.77%111,510
Mar 19, 202620.0021.6019.3920.9820.98-0.43%209,200
Mar 18, 202622.3722.6221.0021.0721.07-8.11%299,511
Mar 17, 202623.4423.9622.7522.9322.930.04%170,489
Mar 16, 202623.3524.6122.1022.9222.923.34%291,806
Mar 13, 202622.5023.5121.9022.1822.181.65%248,415
Mar 12, 202624.0024.0021.7021.8221.82-12.72%415,273
Mar 11, 202623.4225.6023.2025.0025.006.61%41,832
Mar 10, 202625.1325.2023.0823.4523.45-4.44%48,655
Mar 9, 202623.3724.9622.2624.5424.54-0.12%365,250
Mar 6, 202623.9125.6523.8724.5724.57-3.08%249,460
Mar 5, 202623.3725.5922.9525.3525.356.83%296,059
Mar 4, 202624.3324.7222.8623.7323.73-0.50%257,070
Mar 3, 202623.4925.1721.3023.8523.85-7.34%589,140
Mar 2, 202623.4025.7423.1025.7425.740.35%378,535
Feb 27, 202626.2526.7524.6025.6525.65-7.77%195,883
Feb 26, 202625.9227.8124.2427.8127.815.82%298,437
Feb 25, 202629.4930.0025.5326.2826.28-14.79%714,529
Feb 24, 202629.6131.4729.1030.8430.842.59%366,258
Feb 23, 202630.3631.0828.4130.0630.06-3.75%253,107
Feb 20, 202634.9835.0130.3931.2331.23-5.36%349,077
Feb 19, 202631.0833.0030.2733.0033.0013.40%321,923
Feb 18, 202626.9430.6826.5829.1029.1013.32%310,917
Feb 17, 202625.2326.4323.7925.6825.682.64%115,684
Feb 13, 202624.1225.6523.5825.0225.025.17%96,621
Feb 12, 202626.9726.9722.5823.7923.79-11.20%164,306
Feb 11, 202629.5729.5725.1626.7926.79-7.84%170,786
Feb 10, 202631.2931.3229.0429.0729.07-4.72%94,628
Feb 9, 202628.6230.8727.2130.5130.517.85%130,240
Feb 6, 202626.5528.8126.3428.2928.299.52%187,571
Feb 5, 202627.9928.2624.5725.8325.83-4.23%244,449
Feb 4, 202628.8928.8923.1126.9726.97-8.82%364,262
Feb 3, 202633.3033.3027.9629.5829.58-8.62%357,117
Feb 2, 202633.5433.9331.2132.3732.37-4.51%169,493
Jan 30, 202636.8138.0433.3933.9033.90-11.58%192,751
Jan 29, 202638.8839.0537.2338.3438.34-3.33%179,776
Jan 28, 202642.5442.5439.4539.6639.66-6.84%214,209
Jan 27, 202643.7444.5541.6742.5742.57-1.94%175,914
Jan 26, 202640.5346.6539.7843.4143.416.48%285,333
Jan 23, 202645.2145.4240.0740.7740.77-8.36%223,291