Skip to main content
logo
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
22.93
+0.01 (0.04%)
At close: Mar 17, 2026, 4:00 PM EDT
22.93
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202622.6023.9622.6022.9322.930.04%20,204
Mar 16, 202622.7424.5122.1022.9222.923.34%28,342
Mar 13, 202622.5023.5121.9022.1822.181.65%248,415
Mar 12, 202624.0024.0021.7021.8221.82-12.72%412,893
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
Jan 22, 202641.7645.1641.4644.4944.499.29%179,676
Jan 21, 202642.7543.0536.6240.7140.71-4.64%448,689
Jan 20, 202644.8846.4242.6442.6942.69-10.45%248,555
Jan 16, 202646.8349.6545.3647.6747.673.79%337,174
Jan 15, 202646.5051.5445.3945.9345.93-0.71%457,487
Jan 14, 202643.2646.3542.2146.2646.265.91%217,979
Jan 13, 202647.3447.9142.0943.6843.68-5.94%476,621
Jan 12, 202654.3955.3545.2046.4446.448.71%871,423
Jan 9, 202647.0747.3042.3942.7242.72-6.07%188,181
Jan 8, 202645.5747.1644.0845.4845.48-3.62%149,298
Jan 7, 202646.1149.2045.9047.1947.190.25%184,717
Jan 6, 202642.9047.4642.6047.0747.0715.20%362,799
Jan 5, 202640.3541.7638.9740.8640.866.99%189,136