Skip to main content
logo
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
15.42
+0.86 (5.91%)
At close: Jan 14, 2026, 4:00 PM EST
15.49
+0.07 (0.45%)
Pre-market: Jan 15, 2026, 6:54 AM EST

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202614.4215.4514.0715.4215.425.91%643,068
Jan 13, 202615.7815.9714.0314.5614.56-5.94%1,426,072
Jan 12, 202618.1318.4515.0715.4815.488.71%2,614,271
Jan 9, 202615.6915.7714.1314.2414.24-6.07%564,546
Jan 8, 202615.1915.7214.6915.1615.16-3.62%447,895
Jan 7, 202615.3716.4015.3015.7315.730.25%554,153
Jan 6, 202614.3015.8214.2015.6915.6915.20%1,088,400
Jan 5, 202613.4513.9212.9913.6213.626.99%567,409
Jan 2, 202611.9012.7311.4612.7312.7311.18%418,487
Dec 31, 202511.8011.8211.3511.4511.45-4.50%268,133
Dec 30, 202512.4812.6011.8111.9911.99-3.62%399,631
Dec 29, 202512.5113.2412.1712.4412.44-4.09%670,118
Dec 26, 202513.3013.3112.5612.9712.97-5.19%771,535
Dec 24, 202513.7013.8413.2113.6813.68-0.87%249,763
Dec 23, 202514.3614.5413.2713.8013.80-24.55%929,908
Dec 22, 202518.4019.2018.1518.2914.444.99%411,461
Dec 19, 202516.5317.6316.1617.4213.766.94%384,515
Dec 18, 202518.0218.5915.8916.2912.86-7.60%512,921
Dec 17, 202519.6620.0817.3817.6313.92-10.14%367,098
Dec 16, 202519.2420.2019.0419.6215.49-1.56%170,361
Dec 15, 202521.1021.5419.7019.9315.74-5.37%383,321
Dec 12, 202522.8723.1220.8821.0616.63-8.83%176,945
Dec 11, 202523.5623.5621.6123.1018.24-3.59%236,514
Dec 10, 202524.3025.2423.1923.9618.92-1.96%168,892
Dec 9, 202524.9924.9923.6124.4419.30-3.36%181,014
Dec 8, 202525.8626.3024.8025.2919.970.92%298,346
Dec 5, 202524.7525.7523.7925.0619.790.89%243,002
Dec 4, 202523.9625.8923.5524.8419.613.72%273,907
Dec 3, 202522.9824.3722.6923.9518.912.92%152,169
Dec 2, 202523.9525.1123.2023.2718.37-0.81%183,225
Dec 1, 202524.3225.3523.3223.4618.52-9.94%295,660
Nov 28, 202525.7326.0525.0026.0520.572.00%162,979
Nov 26, 202526.0227.3125.2625.5420.170.75%263,748
Nov 25, 202524.6125.6123.7025.3520.022.09%361,040
Nov 24, 202521.6825.0021.6824.8319.6116.19%436,869
Nov 21, 202518.7721.7418.3321.3716.8713.97%867,786
Nov 20, 202522.2222.7618.3418.7514.81-9.57%804,158
Nov 19, 202519.4621.0818.7920.7416.376.88%445,812
Nov 18, 202518.8420.2918.0019.4015.320.83%408,589
Nov 17, 202520.2121.1118.7519.2415.19-6.10%480,252
Nov 14, 202518.4321.3718.2520.4916.181.59%870,922
Nov 13, 202520.9021.0419.1720.1715.93-9.23%655,115
Nov 12, 202522.4422.7221.0822.2217.55-1.16%398,708
Nov 11, 202522.4924.0122.1422.4817.75-1.01%428,269
Nov 10, 202525.2325.2322.6022.7117.930.84%673,948
Nov 7, 202522.3122.7119.7322.5217.78-1.66%1,072,278
Nov 6, 202529.0829.0822.7122.9018.08-24.88%1,270,481
Nov 5, 202530.6931.3127.6830.4924.07-5.77%1,068,563
Nov 4, 202532.7635.5931.7932.3525.54-9.31%806,340
Nov 3, 202537.3437.3433.7435.6728.17-2.65%438,120