Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
29.85
+0.32 (1.08%)
Sep 29, 2025, 12:00 PM EDT - Market open

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202530.9432.1630.1130.86-4.50%320,296
Sep 26, 202529.7530.5028.7529.5329.533.00%561,617
Sep 25, 202528.3929.4726.5628.6728.67-4.81%918,349
Sep 24, 202534.4534.9029.7230.1230.12-11.96%1,197,315
Sep 23, 202536.3938.9133.9034.2134.21-3.93%1,184,164
Sep 22, 202541.4845.5334.2235.6135.61-5.27%2,294,446
Sep 19, 202537.5739.8136.0937.5937.593.16%651,703
Sep 18, 202537.2537.9035.8836.4436.440.97%441,001
Sep 17, 202536.0537.2633.1536.0936.09-1.07%598,575
Sep 16, 202534.9936.8532.6536.4836.483.75%623,190
Sep 15, 202537.1337.4034.6035.1635.16-2.79%544,785
Sep 12, 202538.3339.2035.7736.1736.17-5.41%512,921
Sep 11, 202531.1339.8831.0938.2438.2427.13%1,626,727
Sep 10, 202532.9133.5629.2730.0830.08-6.64%721,989
Sep 9, 202532.1832.5729.5032.2232.221.93%564,959
Sep 8, 202532.1134.0031.1431.6131.611.31%555,863
Sep 5, 202531.0832.0528.2631.2031.203.76%940,368
Sep 4, 202528.8030.4026.6530.0730.074.77%681,270
Sep 3, 202530.9832.1828.0228.7028.70-5.19%557,184
Sep 2, 202526.8430.3725.2430.2730.276.36%1,059,358
Aug 29, 202526.7628.9125.9028.4628.465.92%775,886
Aug 28, 202527.0028.0026.5826.8726.870.30%538,904
Aug 27, 202528.4628.5725.8226.7926.79-7.43%685,417
Aug 26, 202528.8729.6027.6328.9428.940.91%644,675
Aug 25, 202532.9833.2028.5928.6828.68-11.23%975,597
Aug 22, 202529.3136.0128.6632.3132.319.67%1,801,407
Aug 21, 202526.2730.8826.0229.4629.469.15%1,235,428
Aug 20, 202525.1827.3122.4526.9926.990.48%1,687,208
Aug 19, 202530.6130.7526.7326.8626.86-13.83%1,536,028
Aug 18, 202526.4631.5025.2031.1731.1712.69%1,331,137
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