Skip to main content
logo
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
20.32
-3.08 (-13.16%)
At close: Jul 16, 2026, 4:00 PM EDT
20.32
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:14 PM EDT

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202622.8023.8019.6620.3220.32-13.16%12,401
Jul 15, 202624.9925.5822.7723.4023.40-4.53%98,217
Jul 14, 202622.8124.8522.1124.5124.519.54%119,206
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
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