Skip to main content
logo
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
19.25
+1.44 (8.09%)
Jun 18, 2026, 4:00 PM EDT - Market closed

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202618.6819.3317.8219.2519.258.09%172,590
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
Jun 12, 202618.6618.7816.7617.2117.21-7.67%312,886
Jun 11, 202617.9918.6416.8018.6418.641.30%239,307
Jun 10, 202617.1720.6417.1718.4018.402.22%339,533
Jun 9, 202617.8718.4215.4818.0018.000.50%280,991
Jun 8, 202617.3617.9116.2317.9117.919.74%228,487
Jun 5, 202620.1920.8715.9016.3216.32-22.36%442,731
Jun 4, 202616.9022.3716.9021.0221.0218.89%873,142
Jun 3, 202618.5918.5916.6917.6817.68-8.68%553,690
Jun 2, 202620.9021.1919.1519.3619.36-11.72%464,858
Jun 1, 202619.3523.4218.4721.9321.939.60%776,887
May 29, 202622.5022.5918.6820.0120.01-3.66%1,201,814
May 28, 202617.8021.2817.6020.7720.7717.54%677,600
May 27, 202617.3017.9116.4017.6717.671.96%291,931
May 26, 202617.5518.4016.9817.3317.331.64%320,345
May 22, 202617.2918.1116.6917.0517.05-0.47%220,012
May 21, 202616.2117.2215.8117.1317.132.03%235,376
May 20, 202616.2716.7915.6316.7916.791.45%172,407
May 19, 202614.9216.8314.5016.5516.559.24%290,206
May 18, 202615.6616.6114.8715.1515.15-2.07%278,727
May 15, 202616.1116.3115.2515.4715.47-7.09%286,707
May 14, 202616.9617.6116.3116.6516.65-1.77%297,279
May 13, 202617.4517.4516.4216.9516.95-3.86%210,805
May 12, 202618.6118.6116.7417.6317.63-6.22%407,056
May 11, 202619.6719.6718.3218.8018.80-5.43%316,803
May 8, 202619.7019.9817.5819.8819.880.96%488,196
May 7, 202623.1823.1819.0819.6919.69-14.72%522,664
May 6, 202621.5023.3818.8023.0923.09-3.27%539,313
May 5, 202625.0025.6722.9023.8723.87-5.99%359,163
May 4, 202624.0725.7223.8025.3925.393.04%152,715
May 1, 202624.6525.6523.4324.6424.64-0.96%167,219
Apr 30, 202620.9525.0420.9524.8824.8820.48%247,881
Apr 29, 202621.5321.5519.6120.6520.65-4.18%173,945
Apr 28, 202621.6222.0920.9221.5521.55-5.61%145,662
Apr 27, 202622.2023.6322.0722.8322.831.60%202,534
Apr 24, 202622.4022.8021.0622.4722.473.26%158,442
Apr 23, 202624.4624.5020.4421.7621.76-15.03%396,555
Apr 22, 202626.3327.2925.0125.6125.611.15%247,907
Apr 21, 202627.0227.8224.7625.3225.32-5.10%318,244
Apr 20, 202624.9627.8624.9526.6826.682.18%286,750
Apr 17, 202627.4927.5025.1526.1126.114.86%423,722
Apr 16, 202627.9528.1123.3124.9024.90-6.60%559,805
Apr 15, 202621.3626.6621.3626.6626.6627.56%484,969
Apr 14, 202619.3020.9019.3020.9020.9015.47%309,216
Apr 13, 202615.6618.4515.6418.1018.1013.84%307,591
Apr 10, 202617.6718.0315.4315.9015.90-5.41%278,585
Apr 9, 202619.0119.0516.6816.8116.81-14.19%528,099