Tradr 2X Long TLT Monthly ETF (TLTM)
NASDAQ: TLTM · Real-Time Price · USD
21.16
-0.14 (-0.67%)
At close: Nov 20, 2024, 2:28 PM
21.14
-0.02 (-0.07%)
After-hours: Nov 20, 2024, 4:00 PM EST
TLTM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 21.44 | 21.44 | 21.12 | 21.15 | 21.15 | -0.74% | 1,309 |
Nov 19, 2024 | 21.63 | 21.63 | 21.30 | 21.30 | 21.30 | 1.10% | 3,055 |
Nov 18, 2024 | 20.75 | 21.21 | 20.75 | 21.07 | 21.07 | 0.24% | 3,300 |
Nov 15, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.60% | 13 |
Nov 14, 2024 | 21.21 | 21.35 | 21.15 | 21.15 | 21.15 | 1.11% | 801 |
Nov 13, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.92% | 40 |
Nov 12, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -3.11% | 3,696 |
Nov 11, 2024 | 21.95 | 22.04 | 21.95 | 22.01 | 22.01 | -0.73% | 3,696 |
Nov 8, 2024 | 21.98 | 22.22 | 21.98 | 22.17 | 22.17 | 2.36% | 1,315 |
Nov 7, 2024 | 21.51 | 21.68 | 21.51 | 21.66 | 21.66 | 2.60% | 269 |
Nov 6, 2024 | 20.92 | 21.18 | 20.91 | 21.11 | 21.11 | -5.50% | 730 |
Nov 5, 2024 | 22.06 | 22.37 | 21.97 | 22.34 | 22.34 | 0.89% | 1,213 |
Nov 4, 2024 | 22.18 | 22.18 | 22.14 | 22.14 | 22.14 | 3.03% | 117 |
Nov 1, 2024 | 22.03 | 22.21 | 21.49 | 21.49 | 21.49 | -2.77% | 4,594 |
Oct 31, 2024 | 22.00 | 22.28 | 22.00 | 22.10 | 22.10 | 0.27% | 1,583 |
Oct 30, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.75% | 186 |
Oct 29, 2024 | 21.60 | 21.88 | 21.60 | 21.88 | 21.88 | 0.18% | 563 |
Oct 28, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.55% | 107 |
Oct 25, 2024 | 22.14 | 22.15 | 21.83 | 21.96 | 21.96 | -1.34% | 7,902 |
Oct 24, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.41% | 4 |
Oct 23, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.67% | 4 |
Oct 22, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.11% | 20 |
Oct 21, 2024 | 22.40 | 22.40 | 22.07 | 22.07 | 22.07 | -3.69% | 210 |
Oct 18, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.26% | 93 |
Oct 17, 2024 | 22.95 | 22.95 | 22.86 | 22.86 | 22.86 | -3.01% | 641 |
Oct 16, 2024 | 23.52 | 23.57 | 23.52 | 23.57 | 23.57 | 0.49% | 201 |
Oct 15, 2024 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | 2.74% | 238 |
Oct 14, 2024 | 22.55 | 22.83 | 22.55 | 22.83 | 22.83 | -0.24% | 705 |
Oct 11, 2024 | 22.82 | 22.88 | 22.82 | 22.88 | 22.88 | -0.53% | 891 |
Oct 10, 2024 | 23.06 | 23.06 | 22.92 | 23.00 | 23.00 | -0.98% | 1,119 |
Oct 9, 2024 | 23.26 | 23.26 | 23.23 | 23.23 | 23.23 | -1.00% | 141 |
Oct 8, 2024 | 23.30 | 23.46 | 23.30 | 23.46 | 23.46 | 0.12% | 1,274 |
Oct 7, 2024 | 23.48 | 23.48 | 23.44 | 23.44 | 23.44 | -1.61% | 201 |
Oct 4, 2024 | 23.87 | 23.87 | 23.82 | 23.82 | 23.82 | -2.69% | 314 |
Oct 3, 2024 | 24.58 | 24.58 | 24.45 | 24.48 | 24.48 | -1.71% | 984 |
Oct 2, 2024 | 24.94 | 24.94 | 24.91 | 24.91 | 24.91 | -1.63% | 300 |