Skip to main content
logo
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
15.15
-0.32 (-2.07%)
At close: May 18, 2026, 4:00 PM EDT
15.15
0.00 (0.00%)
Pre-market: May 19, 2026, 5:57 AM EDT

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202615.6616.6114.8715.1515.15-2.07%275,434
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
Apr 8, 202621.5222.0119.0119.5919.593.93%208,099
Apr 7, 202618.7919.1217.8018.8518.85-2.84%100,323
Apr 6, 202619.6420.2219.3119.4019.400.31%85,387
Apr 2, 202617.2920.0016.9319.3419.340.73%145,307
Apr 1, 202618.4019.5218.4019.2019.207.87%173,967
Mar 31, 202616.3017.9816.1217.8017.8013.96%433,406
Mar 30, 202615.7916.2515.2115.6215.62-1.88%111,716
Mar 27, 202617.8517.8515.6015.9215.92-12.86%221,766
Mar 26, 202618.7119.9818.1018.2718.27-5.29%245,368
Mar 25, 202622.1022.6018.9019.2919.29-8.40%300,844
Mar 24, 202620.6221.4520.2721.0621.06-0.75%91,490
Mar 23, 202620.0021.9020.0021.2221.228.49%219,336
Mar 20, 202620.7821.4818.8519.5619.56-6.77%111,510
Mar 19, 202620.0021.6019.3920.9820.98-0.43%209,200
Mar 18, 202622.3722.6221.0021.0721.07-8.11%299,511
Mar 17, 202623.4423.9622.7522.9322.930.04%170,489
Mar 16, 202623.3524.6122.1022.9222.923.34%291,806
Mar 13, 202622.5023.5121.9022.1822.181.65%248,415
Mar 12, 202624.0024.0021.7021.8221.82-12.72%415,273
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