Global X Treasury Bond Enhanced Income ETF (TLTX)
BATS: TLTX · Real-Time Price · USD
25.59
-0.06 (-0.24%)
At close: Oct 8, 2025, 4:00 PM EDT
25.59
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
TLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.56 | 25.65 | 25.56 | 25.65 | 25.65 | 0.07% | 905 |
| Oct 6, 2025 | 25.91 | 25.91 | 25.36 | 25.63 | 25.63 | -0.53% | 3,075 |
| Oct 3, 2025 | 25.80 | 25.80 | 25.74 | 25.76 | 25.76 | 0.35% | 2,347 |
| Oct 2, 2025 | 25.71 | 25.72 | 25.67 | 25.67 | 25.67 | 0.12% | 5,840 |
| Oct 1, 2025 | 26.84 | 27.74 | 25.61 | 25.64 | 25.64 | 0.25% | 6,693 |
| Sep 30, 2025 | 25.60 | 25.60 | 25.50 | 25.58 | 25.58 | 0.04% | 1,525 |
| Sep 29, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.69% | 294 |
| Sep 26, 2025 | 25.45 | 25.45 | 25.38 | 25.40 | 25.40 | 0.20% | 661 |
| Sep 25, 2025 | 25.27 | 25.35 | 25.20 | 25.35 | 25.35 | -0.15% | 1,780 |
| Sep 24, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | -0.19% | 536 |
| Sep 23, 2025 | 25.45 | 25.45 | 25.36 | 25.43 | 25.43 | 0.43% | 1,473 |
| Sep 22, 2025 | 25.51 | 25.51 | 25.25 | 25.32 | 25.32 | -2.75% | 1,588 |
| Sep 19, 2025 | 26.01 | 26.04 | 26.00 | 26.04 | 25.60 | 0.13% | 679 |
| Sep 18, 2025 | 26.07 | 26.07 | 26.01 | 26.01 | 25.57 | -0.17% | 214 |
| Sep 17, 2025 | 26.12 | 26.12 | 26.05 | 26.05 | 25.61 | -0.14% | 481 |
| Sep 16, 2025 | 26.00 | 26.09 | 26.00 | 26.09 | 25.65 | - | 1,103 |
| Sep 15, 2025 | 26.08 | 26.09 | 26.08 | 26.09 | 25.65 | 0.34% | 290 |
| Sep 12, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 25.56 | -0.09% | 525 |
| Sep 11, 2025 | 25.96 | 26.02 | 25.95 | 26.02 | 25.59 | 0.22% | 1,227 |
| Sep 10, 2025 | 25.80 | 25.97 | 25.80 | 25.97 | 25.53 | 0.65% | 1,476 |
| Sep 9, 2025 | 25.87 | 25.87 | 25.80 | 25.80 | 25.37 | -0.30% | 649 |
| Sep 8, 2025 | 25.42 | 25.88 | 25.42 | 25.88 | 25.44 | 1.15% | 1,003 |
| Sep 5, 2025 | 25.54 | 25.58 | 25.54 | 25.58 | 25.15 | 1.09% | 185 |
| Sep 4, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.88 | 0.39% | 126 |
| Sep 3, 2025 | 25.14 | 25.21 | 25.10 | 25.21 | 24.79 | 1.22% | 424 |
| Sep 2, 2025 | 25.12 | 25.12 | 24.83 | 24.90 | 24.49 | -0.90% | 2,804 |
| Aug 29, 2025 | 25.08 | 25.45 | 25.06 | 25.13 | 24.71 | -0.55% | 4,323 |
| Aug 28, 2025 | 25.25 | 25.35 | 25.25 | 25.27 | 24.85 | 0.89% | 4,690 |
| Aug 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.63 | -0.33% | 172 |
| Aug 26, 2025 | 25.14 | 25.14 | 25.06 | 25.13 | 24.71 | -0.07% | 1,877 |
| Aug 25, 2025 | 25.04 | 25.16 | 25.04 | 25.15 | 24.73 | -0.43% | 668 |
| Aug 22, 2025 | 25.14 | 25.26 | 25.14 | 25.26 | 24.83 | 0.85% | 736 |
| Aug 21, 2025 | 25.17 | 25.17 | 24.97 | 25.04 | 24.62 | -0.28% | 365 |
| Aug 20, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | 24.69 | 0.15% | 818 |
| Aug 19, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.66 | 0.64% | 63 |
| Aug 18, 2025 | 24.95 | 24.95 | 24.85 | 24.92 | 24.50 | -1.97% | 1,002 |
| Aug 15, 2025 | 25.50 | 25.50 | 25.42 | 25.42 | 24.59 | -0.50% | 456 |
| Aug 14, 2025 | 25.71 | 25.71 | 25.55 | 25.55 | 24.72 | -0.92% | 6,662 |
| Aug 13, 2025 | 25.74 | 25.90 | 25.74 | 25.78 | 24.95 | 0.94% | 5,881 |
| Aug 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 24.71 | -0.39% | 163 |
| Aug 11, 2025 | 25.65 | 25.66 | 25.65 | 25.65 | 24.81 | 0.29% | 232 |
| Aug 8, 2025 | 25.58 | 25.58 | 25.51 | 25.57 | 24.74 | -0.69% | 5,390 |
| Aug 7, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 24.91 | -0.12% | 103 |
| Aug 6, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 24.94 | -0.67% | 9 |
| Aug 5, 2025 | 25.93 | 25.97 | 25.87 | 25.95 | 25.11 | 0.45% | 1,137 |
| Aug 4, 2025 | 25.76 | 25.84 | 25.72 | 25.84 | 25.00 | 0.57% | 853 |
| Aug 1, 2025 | 25.74 | 25.85 | 25.69 | 25.69 | 24.86 | 0.16% | 2,667 |
| Jul 31, 2025 | 25.82 | 26.06 | 25.65 | 25.65 | 24.82 | 0.07% | 13,719 |
| Jul 30, 2025 | 25.61 | 25.63 | 25.46 | 25.63 | 24.80 | 1.18% | 1,088 |
| Jul 29, 2025 | 25.60 | 25.60 | 25.29 | 25.34 | 24.51 | -0.49% | 4,003 |