Skip to main content
logo
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
8.99
-0.87 (-8.82%)
At close: Feb 4, 2026, 4:00 PM EST
8.99
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20269.939.967.728.908.90-9.74%110,683
Feb 3, 202611.2511.259.329.869.86-8.62%104,861
Feb 2, 202611.1811.3110.4010.7910.79-4.51%504,848
Jan 30, 202612.2712.6811.1311.3011.30-11.58%578,254
Jan 29, 202612.9613.0212.4112.7812.78-3.33%539,331
Jan 28, 202614.1814.1813.1513.2213.22-6.84%642,630
Jan 27, 202614.5814.8513.8914.1914.19-1.94%527,745
Jan 26, 202613.5115.5513.2614.4714.476.48%856,001
Jan 23, 202615.0715.1413.3613.5913.59-8.36%669,875
Jan 22, 202613.9215.0513.8214.8314.839.29%539,030
Jan 21, 202614.2514.3512.2113.5713.57-4.64%1,346,068
Jan 20, 202614.9615.4714.2114.2314.23-10.45%745,666
Jan 16, 202615.6116.5515.1215.8915.893.79%1,011,525
Jan 15, 202615.5017.1815.1315.3115.31-0.71%1,372,463
Jan 14, 202614.4215.4514.0715.4215.425.91%653,939
Jan 13, 202615.7815.9714.0314.5614.56-5.94%1,429,864
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