Tradr 2X Long TLT Monthly ETF (TLTM)
20.44
+0.02 (0.10%)
Inactive · Last trade price
on Feb 21, 2025
TLTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Feb 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | - |
| Feb 21, 2025 | 20.49 | 20.49 | 20.44 | 20.44 | 20.44 | 0.10% | 158 |
| Feb 20, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.15% | 18 |
| Feb 19, 2025 | 20.50 | 20.50 | 20.40 | 20.45 | 20.45 | -0.19% | 692 |
| Feb 18, 2025 | 20.44 | 20.49 | 20.44 | 20.49 | 20.49 | 0.05% | 372 |
| Feb 14, 2025 | 20.59 | 20.68 | 20.48 | 20.48 | 20.48 | 1.00% | 2,982 |
| Feb 13, 2025 | 20.24 | 20.31 | 20.24 | 20.28 | 20.28 | 3.29% | 579 |
| Feb 12, 2025 | 19.63 | 19.63 | 19.47 | 19.63 | 19.63 | -2.58% | 729 |
| Feb 11, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 20.15 | -1.34% | 331 |
| Feb 10, 2025 | 20.41 | 20.42 | 20.41 | 20.42 | 20.42 | -0.71% | 333 |
| Feb 7, 2025 | 20.59 | 20.59 | 20.54 | 20.57 | 20.57 | -1.39% | 530 |
| Feb 6, 2025 | 20.95 | 20.96 | 20.86 | 20.86 | 20.86 | 0.06% | 482 |
| Feb 5, 2025 | 20.68 | 21.03 | 20.68 | 20.85 | 20.85 | 3.21% | 2,693 |
| Feb 4, 2025 | 19.83 | 20.20 | 19.83 | 20.20 | 20.20 | 0.62% | 351 |
| Feb 3, 2025 | 20.29 | 20.51 | 19.97 | 20.07 | 20.07 | 1.72% | 2,715 |
| Jan 31, 2025 | 20.08 | 20.11 | 19.73 | 19.73 | 19.73 | -1.48% | 22,578 |
| Jan 30, 2025 | 20.08 | 20.08 | 20.03 | 20.03 | 20.03 | 0.59% | 2,401 |
| Jan 29, 2025 | 20.08 | 20.08 | 19.91 | 19.91 | 19.91 | -0.38% | 1,416 |
| Jan 28, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.32% | 132 |
| Jan 27, 2025 | 19.90 | 20.08 | 19.90 | 20.05 | 20.05 | 2.47% | 365 |
| Jan 24, 2025 | 19.47 | 19.57 | 19.47 | 19.57 | 19.57 | 0.85% | 590 |
| Jan 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.54% | 365 |
| Jan 22, 2025 | 19.81 | 19.81 | 19.71 | 19.71 | 19.71 | -0.92% | 163 |
| Jan 21, 2025 | 19.90 | 19.90 | 19.82 | 19.89 | 19.89 | 1.66% | 764 |
| Jan 17, 2025 | 19.61 | 19.61 | 19.56 | 19.57 | 19.57 | 0.26% | 758 |
| Jan 16, 2025 | 19.38 | 19.67 | 19.20 | 19.52 | 19.52 | 0.70% | 2,753 |
| Jan 15, 2025 | 19.40 | 19.48 | 19.28 | 19.38 | 19.38 | 3.43% | 5,186 |
| Jan 14, 2025 | 18.65 | 18.74 | 18.57 | 18.74 | 18.74 | -0.34% | 2,182 |
| Jan 13, 2025 | 18.80 | 18.86 | 18.71 | 18.80 | 18.80 | -0.27% | 7,220 |
| Jan 10, 2025 | 18.71 | 18.97 | 18.70 | 18.85 | 18.85 | -1.42% | 13,318 |
| Jan 8, 2025 | 18.84 | 19.22 | 18.84 | 19.12 | 19.12 | 0.29% | 8,038 |
| Jan 7, 2025 | 19.20 | 19.20 | 19.05 | 19.07 | 19.07 | -2.35% | 1,901 |
| Jan 6, 2025 | 19.57 | 19.57 | 19.50 | 19.53 | 19.53 | -0.85% | 1,022 |
| Jan 3, 2025 | 19.71 | 19.72 | 19.69 | 19.69 | 19.69 | -0.69% | 2,537 |
| Jan 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.49% | 28 |
| Dec 31, 2024 | 19.84 | 19.84 | 19.73 | 19.73 | 19.73 | -1.22% | 4,269 |
| Dec 30, 2024 | 19.99 | 20.08 | 19.92 | 19.98 | 19.98 | 1.82% | 3,827 |
| Dec 27, 2024 | 19.80 | 19.89 | 19.62 | 19.62 | 19.62 | -1.87% | 498 |
| Dec 26, 2024 | 19.63 | 19.99 | 19.63 | 19.99 | 19.99 | -0.16% | 12,834 |
| Dec 24, 2024 | 19.69 | 20.03 | 19.69 | 20.03 | 20.03 | 0.69% | 260 |
| Dec 23, 2024 | 20.27 | 20.27 | 19.85 | 19.89 | 19.89 | -1.90% | 395 |
| Dec 20, 2024 | 20.29 | 20.29 | 20.27 | 20.27 | 20.27 | 0.80% | 250 |
| Dec 19, 2024 | 19.98 | 20.11 | 19.98 | 20.11 | 20.11 | -2.93% | 5,021 |
| Dec 18, 2024 | 21.10 | 21.10 | 20.72 | 20.72 | 20.72 | -2.53% | 12,694 |
| Dec 17, 2024 | 21.25 | 21.30 | 21.25 | 21.26 | 21.26 | 0.65% | 930 |
| Dec 16, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.24% | 222 |
| Dec 13, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.86% | 203 |
| Dec 12, 2024 | 21.78 | 21.78 | 21.47 | 21.47 | 21.47 | -2.56% | 419 |
| Dec 11, 2024 | 22.01 | 22.03 | 22.01 | 22.03 | 22.03 | -1.92% | 558 |