Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
31.20
+1.13 (3.76%)
Sep 5, 2025, 4:00 PM - Market closed
TEMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.08 | 32.05 | 28.26 | 31.20 | 31.20 | 3.76% | 931,552 |
| Sep 4, 2025 | 28.80 | 30.40 | 26.65 | 30.07 | 30.07 | 4.77% | 681,270 |
| Sep 3, 2025 | 30.98 | 32.18 | 28.02 | 28.70 | 28.70 | -5.19% | 557,184 |
| Sep 2, 2025 | 26.84 | 30.37 | 25.24 | 30.27 | 30.27 | 6.36% | 1,059,358 |
| Aug 29, 2025 | 26.76 | 28.91 | 25.90 | 28.46 | 28.46 | 5.92% | 775,886 |
| Aug 28, 2025 | 27.00 | 28.00 | 26.58 | 26.87 | 26.87 | 0.30% | 538,904 |
| Aug 27, 2025 | 28.46 | 28.57 | 25.82 | 26.79 | 26.79 | -7.43% | 685,417 |
| Aug 26, 2025 | 28.87 | 29.60 | 27.63 | 28.94 | 28.94 | 0.91% | 644,675 |
| Aug 25, 2025 | 32.98 | 33.20 | 28.59 | 28.68 | 28.68 | -11.23% | 975,597 |
| Aug 22, 2025 | 29.31 | 36.01 | 28.66 | 32.31 | 32.31 | 9.67% | 1,801,407 |
| Aug 21, 2025 | 26.27 | 30.88 | 26.02 | 29.46 | 29.46 | 9.15% | 1,235,428 |
| Aug 20, 2025 | 25.18 | 27.31 | 22.45 | 26.99 | 26.99 | 0.48% | 1,687,208 |
| Aug 19, 2025 | 30.61 | 30.75 | 26.73 | 26.86 | 26.86 | -13.83% | 1,536,028 |
| Aug 18, 2025 | 26.46 | 31.50 | 25.20 | 31.17 | 31.17 | 12.69% | 1,331,137 |
| Aug 15, 2025 | 26.31 | 29.04 | 25.08 | 27.66 | 27.66 | 6.38% | 1,305,435 |
| Aug 14, 2025 | 22.50 | 28.07 | 22.50 | 26.00 | 26.00 | 5.48% | 2,026,626 |
| Aug 13, 2025 | 22.95 | 26.18 | 22.95 | 24.65 | 24.65 | 9.70% | 1,855,522 |
| Aug 12, 2025 | 19.31 | 22.51 | 19.31 | 22.47 | 22.47 | 17.95% | 2,470,539 |
| Aug 11, 2025 | 18.50 | 21.54 | 18.45 | 19.05 | 19.05 | - | 2,070,881 |
| Aug 8, 2025 | 21.23 | 22.00 | 17.30 | 19.05 | 19.05 | 6.84% | 5,078,043 |
| Aug 7, 2025 | 16.80 | 17.95 | 16.70 | 17.83 | 17.83 | 11.86% | 908,553 |
| Aug 6, 2025 | 17.33 | 17.33 | 15.60 | 15.94 | 15.94 | -8.02% | 715,547 |
| Aug 5, 2025 | 17.04 | 17.99 | 16.66 | 17.33 | 17.33 | 0.81% | 685,892 |
| Aug 4, 2025 | 15.74 | 17.23 | 15.52 | 17.19 | 17.19 | 9.35% | 699,647 |
| Aug 1, 2025 | 15.83 | 16.37 | 14.82 | 15.72 | 15.72 | -6.15% | 979,992 |
| Jul 31, 2025 | 17.19 | 18.55 | 16.53 | 16.75 | 16.75 | -4.56% | 1,219,344 |
| Jul 30, 2025 | 18.08 | 18.45 | 16.85 | 17.55 | 17.55 | -1.68% | 911,982 |
| Jul 29, 2025 | 19.52 | 19.59 | 17.53 | 17.85 | 17.85 | -11.76% | 1,629,819 |
| Jul 28, 2025 | 22.27 | 22.71 | 19.94 | 20.23 | 20.23 | -7.63% | 1,119,001 |
| Jul 25, 2025 | 21.09 | 22.40 | 20.39 | 21.90 | 21.90 | 3.60% | 959,263 |
| Jul 24, 2025 | 21.87 | 22.53 | 20.81 | 21.14 | 21.14 | -4.56% | 926,636 |
| Jul 23, 2025 | 19.73 | 22.20 | 19.07 | 22.15 | 22.15 | 12.21% | 1,566,492 |
| Jul 22, 2025 | 18.09 | 20.00 | 17.61 | 19.74 | 19.74 | 10.16% | 979,958 |
| Jul 21, 2025 | 20.22 | 20.74 | 17.79 | 17.92 | 17.92 | -9.59% | 1,610,168 |
| Jul 18, 2025 | 20.23 | 21.10 | 19.15 | 19.82 | 19.82 | 0.92% | 1,329,836 |
| Jul 17, 2025 | 19.77 | 20.66 | 18.95 | 19.64 | 19.64 | 2.34% | 1,730,419 |
| Jul 16, 2025 | 18.01 | 19.32 | 17.70 | 19.19 | 19.19 | 14.16% | 1,973,340 |
| Jul 15, 2025 | 18.70 | 19.20 | 16.69 | 16.81 | 16.81 | -6.56% | 1,335,157 |
| Jul 14, 2025 | 17.78 | 18.71 | 17.60 | 17.99 | 17.99 | 3.30% | 721,525 |
| Jul 11, 2025 | 18.75 | 19.52 | 17.24 | 17.42 | 17.42 | -9.39% | 1,004,592 |
| Jul 10, 2025 | 18.87 | 19.94 | 18.51 | 19.22 | 19.22 | 4.06% | 915,925 |
| Jul 9, 2025 | 18.99 | 19.22 | 17.85 | 18.47 | 18.47 | -0.54% | 668,984 |
| Jul 8, 2025 | 18.92 | 19.33 | 18.21 | 18.57 | 18.57 | 1.81% | 901,006 |
| Jul 7, 2025 | 19.60 | 19.60 | 17.63 | 18.24 | 18.24 | -9.43% | 1,075,946 |
| Jul 3, 2025 | 19.58 | 20.52 | 19.26 | 20.14 | 20.14 | 5.56% | 577,774 |
| Jul 2, 2025 | 19.50 | 19.91 | 18.61 | 19.08 | 19.08 | -0.57% | 820,307 |
| Jul 1, 2025 | 21.44 | 21.52 | 18.70 | 19.19 | 19.19 | -13.21% | 1,047,877 |
| Jun 30, 2025 | 23.74 | 24.55 | 22.02 | 22.11 | 22.11 | -8.75% | 757,567 |
| Jun 27, 2025 | 26.17 | 26.82 | 23.27 | 24.23 | 24.23 | -5.20% | 571,494 |
| Jun 26, 2025 | 24.02 | 26.30 | 23.60 | 25.56 | 25.56 | 8.12% | 597,904 |