Tradr 1.75X Long TLT Quarterly ETF (TLTQ)
20.95
-0.02 (-0.10%)
Inactive · Last trade price
on Feb 21, 2025
TLTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Feb 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Feb 21, 2025 | 21.02 | 21.02 | 20.95 | 20.95 | 20.95 | -0.10% | 1,680 |
| Feb 20, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.10% | 2 |
| Feb 19, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 2 |
| Feb 18, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.03% | 135 |
| Feb 14, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.87% | 247 |
| Feb 13, 2025 | 20.87 | 20.87 | 20.80 | 20.80 | 20.80 | 2.91% | 247 |
| Feb 12, 2025 | 20.29 | 20.32 | 20.21 | 20.21 | 20.21 | -2.25% | 14,808 |
| Feb 11, 2025 | 20.77 | 20.78 | 20.68 | 20.68 | 20.68 | -1.27% | 6,011 |
| Feb 10, 2025 | 20.95 | 20.97 | 20.93 | 20.95 | 20.95 | -0.64% | 4,940 |
| Feb 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.18% | 6 |
| Feb 6, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | 6 |
| Feb 5, 2025 | 21.20 | 21.33 | 21.20 | 21.33 | 21.33 | 2.88% | 100 |
| Feb 4, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.52% | 18 |
| Feb 3, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.44% | 107 |
| Jan 31, 2025 | 20.33 | 20.40 | 20.33 | 20.33 | 20.33 | -1.29% | 16,850 |
| Jan 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.54% | 84 |
| Jan 29, 2025 | 20.60 | 20.70 | 20.49 | 20.49 | 20.49 | -0.27% | 770 |
| Jan 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.32% | 190 |
| Jan 27, 2025 | 20.48 | 20.61 | 20.48 | 20.61 | 20.61 | 2.26% | 190 |
| Jan 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.64% | 2,004 |
| Jan 23, 2025 | 19.96 | 20.05 | 19.96 | 20.03 | 20.03 | -1.34% | 2,296 |
| Jan 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.97% | 56 |
| Jan 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.63% | 10 |
| Jan 17, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.18% | 20 |
| Jan 16, 2025 | 19.91 | 20.13 | 19.91 | 20.13 | 20.13 | 0.58% | 2,873 |
| Jan 15, 2025 | 20.11 | 20.11 | 19.98 | 20.01 | 20.01 | 3.07% | 4,867 |
| Jan 14, 2025 | 19.41 | 19.42 | 19.41 | 19.42 | 19.42 | -0.33% | 290 |
| Jan 13, 2025 | 19.51 | 19.51 | 19.48 | 19.48 | 19.48 | -0.22% | 624 |
| Jan 10, 2025 | 19.52 | 19.53 | 19.51 | 19.53 | 19.53 | -1.26% | 3,797 |
| Jan 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.28% | 31 |
| Jan 7, 2025 | 20.05 | 20.05 | 19.72 | 19.72 | 19.72 | -2.09% | 612 |
| Jan 6, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.71% | 57 |
| Jan 3, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.61% | 28 |
| Jan 2, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.48% | 30 |
| Dec 31, 2024 | 20.65 | 20.65 | 20.31 | 20.31 | 20.31 | -1.13% | 2,060 |
| Dec 30, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.64% | 2,130,744 |
| Dec 27, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.61% | 2 |
| Dec 26, 2024 | 20.47 | 20.54 | 20.47 | 20.54 | 20.54 | -0.07% | 5,901 |
| Dec 24, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.58% | 1 |
| Dec 23, 2024 | 20.62 | 20.63 | 20.44 | 20.44 | 20.44 | -1.70% | 771 |
| Dec 20, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.72% | 3 |
| Dec 19, 2024 | 20.62 | 20.64 | 20.62 | 20.64 | 20.64 | -2.59% | 8,031 |
| Dec 18, 2024 | 21.60 | 21.60 | 21.19 | 21.19 | 21.19 | -2.27% | 3,307 |
| Dec 17, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.34% | 1 |
| Dec 16, 2024 | 21.59 | 21.61 | 21.59 | 21.61 | 21.61 | 0.41% | 2,400 |
| Dec 13, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.67% | 300 |
| Dec 12, 2024 | 22.20 | 22.20 | 21.89 | 21.89 | 21.89 | -2.30% | 300 |
| Dec 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.71% | 1,001 |