Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
14.95
-0.33 (-2.16%)
At close: Aug 5, 2026, 4:00 PM EDT
14.95
0.00 (0.00%)
After-hours: Aug 5, 2026, 6:30 PM EDT
TEMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 15.28 | 15.85 | 14.60 | 14.95 | 14.95 | -2.16% | 18,254 |
| Aug 4, 2026 | 15.15 | 15.60 | 14.10 | 15.28 | 15.28 | 4.73% | 233,350 |
| Aug 3, 2026 | 13.13 | 15.29 | 12.45 | 14.59 | 14.59 | 9.53% | 170,908 |
| Jul 31, 2026 | 14.79 | 14.79 | 12.41 | 13.32 | 13.32 | -1.26% | 240,757 |
| Jul 30, 2026 | 12.20 | 13.64 | 12.04 | 13.49 | 13.49 | 12.79% | 200,040 |
| Jul 29, 2026 | 12.65 | 13.28 | 11.82 | 11.96 | 11.96 | -6.34% | 149,317 |
| Jul 28, 2026 | 12.43 | 12.92 | 11.52 | 12.77 | 12.77 | -0.08% | 199,059 |
| Jul 27, 2026 | 13.37 | 13.67 | 12.29 | 12.78 | 12.78 | 0.79% | 226,177 |
| Jul 24, 2026 | 15.04 | 15.09 | 12.65 | 12.68 | 12.68 | -13.86% | 283,417 |
| Jul 23, 2026 | 14.94 | 15.74 | 14.50 | 14.72 | 14.72 | -5.09% | 505,537 |
| Jul 22, 2026 | 16.75 | 16.75 | 15.18 | 15.51 | 15.51 | -7.79% | 411,732 |
| Jul 21, 2026 | 16.70 | 17.56 | 16.13 | 16.82 | 16.82 | 1.82% | 229,866 |
| Jul 20, 2026 | 17.62 | 17.62 | 15.77 | 16.52 | 16.52 | -15.46% | 517,353 |
| Jul 17, 2026 | 19.31 | 20.24 | 18.60 | 19.54 | 19.54 | -3.84% | 133,817 |
| Jul 16, 2026 | 23.35 | 23.79 | 19.67 | 20.32 | 20.32 | -13.16% | 147,593 |
| Jul 15, 2026 | 24.99 | 25.58 | 22.77 | 23.40 | 23.40 | -4.53% | 98,496 |
| Jul 14, 2026 | 22.81 | 24.85 | 22.11 | 24.51 | 24.51 | 9.54% | 119,725 |
| Jul 13, 2026 | 24.34 | 24.34 | 21.71 | 22.38 | 22.37 | -8.30% | 150,692 |
| Jul 10, 2026 | 28.37 | 28.45 | 23.82 | 24.40 | 24.40 | -10.59% | 150,936 |
| Jul 9, 2026 | 23.38 | 27.81 | 23.08 | 27.29 | 27.29 | 15.05% | 179,657 |
| Jul 8, 2026 | 24.55 | 26.37 | 22.76 | 23.72 | 23.72 | -9.71% | 192,597 |
| Jul 7, 2026 | 26.94 | 28.29 | 25.18 | 26.27 | 26.27 | -1.98% | 144,221 |
| Jul 6, 2026 | 26.62 | 27.82 | 25.04 | 26.80 | 26.80 | 1.75% | 112,417 |
| Jul 2, 2026 | 26.95 | 28.88 | 25.20 | 26.34 | 26.34 | -4.70% | 283,532 |
| Jul 1, 2026 | 24.12 | 28.90 | 24.12 | 27.64 | 27.64 | 12.54% | 477,873 |
| Jun 30, 2026 | 24.50 | 25.70 | 23.21 | 24.56 | 24.56 | -0.85% | 255,347 |
| Jun 29, 2026 | 23.94 | 25.90 | 22.00 | 24.77 | 24.77 | 7.49% | 312,989 |
| Jun 26, 2026 | 21.84 | 23.89 | 21.11 | 23.05 | 23.05 | 4.56% | 288,529 |
| Jun 25, 2026 | 20.57 | 22.68 | 20.39 | 22.04 | 22.04 | 11.14% | 462,313 |
| Jun 24, 2026 | 17.41 | 20.32 | 17.41 | 19.83 | 19.83 | 13.77% | 373,835 |
| Jun 23, 2026 | 16.14 | 18.34 | 16.14 | 17.43 | 17.43 | 2.35% | 269,743 |
| Jun 22, 2026 | 18.52 | 19.42 | 16.80 | 17.03 | 17.03 | -11.53% | 397,517 |
| Jun 18, 2026 | 18.68 | 19.33 | 17.82 | 19.25 | 19.25 | 8.09% | 174,260 |
| Jun 17, 2026 | 18.66 | 20.65 | 17.72 | 17.81 | 17.81 | -7.24% | 370,026 |
| Jun 16, 2026 | 20.29 | 21.94 | 19.07 | 19.20 | 19.20 | -6.20% | 199,085 |
| Jun 15, 2026 | 18.65 | 21.15 | 18.12 | 20.47 | 20.47 | 18.94% | 449,054 |
| Jun 12, 2026 | 18.66 | 18.78 | 16.76 | 17.21 | 17.21 | -7.67% | 312,886 |
| Jun 11, 2026 | 17.99 | 18.64 | 16.80 | 18.64 | 18.64 | 1.30% | 239,307 |
| Jun 10, 2026 | 17.17 | 20.64 | 17.17 | 18.40 | 18.40 | 2.22% | 339,533 |
| Jun 9, 2026 | 17.87 | 18.42 | 15.48 | 18.00 | 18.00 | 0.50% | 280,991 |
| Jun 8, 2026 | 17.36 | 17.91 | 16.23 | 17.91 | 17.91 | 9.74% | 228,487 |
| Jun 5, 2026 | 20.19 | 20.87 | 15.90 | 16.32 | 16.32 | -22.36% | 442,731 |
| Jun 4, 2026 | 16.90 | 22.37 | 16.90 | 21.02 | 21.02 | 18.89% | 873,142 |
| Jun 3, 2026 | 18.59 | 18.59 | 16.69 | 17.68 | 17.68 | -8.68% | 553,690 |
| Jun 2, 2026 | 20.90 | 21.19 | 19.15 | 19.36 | 19.36 | -11.72% | 464,858 |
| Jun 1, 2026 | 19.35 | 23.42 | 18.47 | 21.93 | 21.93 | 9.60% | 776,887 |
| May 29, 2026 | 22.50 | 22.59 | 18.68 | 20.01 | 20.01 | -3.66% | 1,201,814 |
| May 28, 2026 | 17.80 | 21.28 | 17.60 | 20.77 | 20.77 | 17.54% | 677,600 |
| May 27, 2026 | 17.30 | 17.91 | 16.40 | 17.67 | 17.67 | 1.96% | 291,931 |
| May 26, 2026 | 17.55 | 18.40 | 16.98 | 17.33 | 17.33 | 1.64% | 320,345 |