Skip to main content
logo
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
29.68
+2.13 (7.73%)
At close: Aug 25, 2026, 4:00 PM EDT
29.68
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202628.0031.3025.6129.93-8.64%426,887
Aug 24, 202630.9932.5627.3727.5527.55-18.13%334,960
Aug 21, 202627.2833.8027.2833.6533.6518.44%598,568
Aug 20, 202624.8130.2624.5728.4128.4117.64%930,371
Aug 19, 202620.7824.6319.9824.1524.1547.80%718,192
Aug 18, 202617.0617.4316.3416.3416.34-9.12%101,580
Aug 17, 202617.7918.7317.2817.9817.98-0.96%217,483
Aug 14, 202619.4919.6018.0418.1618.16-9.04%223,530
Aug 13, 202620.0820.8419.5219.9619.96-0.60%75,813
Aug 12, 202621.1321.8519.6220.0820.08-3.88%98,943
Aug 11, 202620.1221.5219.0620.8920.892.05%76,094
Aug 10, 202617.9521.5317.9520.4720.4711.19%221,578
Aug 7, 202615.4418.5715.4418.4118.4126.44%176,286
Aug 6, 202614.0014.9813.8014.5614.56-2.61%106,052
Aug 5, 202614.9815.8814.6514.9514.95-2.16%142,619
Aug 4, 202615.1515.6014.1015.2815.284.73%233,423
Aug 3, 202613.1315.2912.4514.5914.599.53%171,519
Jul 31, 202614.7914.7912.4113.3213.32-1.26%240,757
Jul 30, 202612.2013.6412.0413.4913.4912.79%200,040
Jul 29, 202612.6513.2811.8211.9611.96-6.34%149,317
Jul 28, 202612.4312.9211.5212.7712.77-0.08%199,059
Jul 27, 202613.3713.6712.2912.7812.780.79%226,177
Jul 24, 202615.0415.0912.6512.6812.68-13.86%283,417
Jul 23, 202614.9415.7414.5014.7214.72-5.09%505,537
Jul 22, 202616.7516.7515.1815.5115.51-7.79%411,732
Jul 21, 202616.7017.5616.1316.8216.821.82%229,866
Jul 20, 202617.6217.6215.7716.5216.52-15.46%517,353
Jul 17, 202619.3120.2418.6019.5419.54-3.84%133,817
Jul 16, 202623.3523.7919.6720.3220.32-13.16%147,593
Jul 15, 202624.9925.5822.7723.4023.40-4.53%98,496
Jul 14, 202622.8124.8522.1124.5124.519.54%119,725
Jul 13, 202624.3424.3421.7122.3822.37-8.30%150,692
Jul 10, 202628.3728.4523.8224.4024.40-10.59%150,936
Jul 9, 202623.3827.8123.0827.2927.2915.05%179,657
Jul 8, 202624.5526.3722.7623.7223.72-9.71%192,597
Jul 7, 202626.9428.2925.1826.2726.27-1.98%144,221
Jul 6, 202626.6227.8225.0426.8026.801.75%112,417
Jul 2, 202626.9528.8825.2026.3426.34-4.70%283,532
Jul 1, 202624.1228.9024.1227.6427.6412.54%477,873
Jun 30, 202624.5025.7023.2124.5624.56-0.85%255,347
Jun 29, 202623.9425.9022.0024.7724.777.49%312,989
Jun 26, 202621.8423.8921.1123.0523.054.56%288,529
Jun 25, 202620.5722.6820.3922.0422.0411.14%462,313
Jun 24, 202617.4120.3217.4119.8319.8313.77%373,835
Jun 23, 202616.1418.3416.1417.4317.432.35%269,743
Jun 22, 202618.5219.4216.8017.0317.03-11.53%397,517
Jun 18, 202618.6819.3317.8219.2519.258.09%174,260
Jun 17, 202618.6620.6517.7217.8117.81-7.24%370,026
Jun 16, 202620.2921.9419.0719.2019.20-6.20%199,085
Jun 15, 202618.6521.1518.1220.4720.4718.94%449,054