Global X Treasury Bond Enhanced Income ETF (TLTX)
BATS: TLTX · Real-Time Price · USD
24.33
+0.06 (0.27%)
Jan 23, 2026, 4:00 PM EST - Market closed
TLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 24.36 | 24.36 | 24.29 | 24.33 | 24.33 | 0.29% | 1,775 |
| Jan 22, 2026 | 24.05 | 24.26 | 24.05 | 24.26 | 24.26 | 0.42% | 8,940 |
| Jan 21, 2026 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | -0.28% | 2,486 |
| Jan 20, 2026 | 24.67 | 24.67 | 24.18 | 24.22 | 24.22 | -1.84% | 16,808 |
| Jan 16, 2026 | 24.66 | 24.70 | 24.65 | 24.68 | 24.38 | 0.02% | 1,254 |
| Jan 15, 2026 | 24.76 | 24.76 | 24.63 | 24.67 | 24.38 | 0.28% | 1,075 |
| Jan 14, 2026 | 24.62 | 24.62 | 24.58 | 24.60 | 24.31 | 0.56% | 887 |
| Jan 13, 2026 | 24.48 | 24.50 | 24.43 | 24.46 | 24.17 | -0.04% | 5,076 |
| Jan 12, 2026 | 24.72 | 24.72 | 24.48 | 24.48 | 24.18 | -0.47% | 496 |
| Jan 9, 2026 | 24.48 | 24.60 | 24.48 | 24.59 | 24.30 | 0.80% | 6,133 |
| Jan 8, 2026 | 24.37 | 24.40 | 24.37 | 24.40 | 24.10 | -0.18% | 501 |
| Jan 7, 2026 | 24.50 | 24.51 | 24.43 | 24.44 | 24.15 | 0.06% | 27,721 |
| Jan 6, 2026 | 24.35 | 24.43 | 24.35 | 24.43 | 24.13 | 0.49% | 2,209 |
| Jan 5, 2026 | 24.36 | 24.37 | 24.09 | 24.31 | 24.02 | -0.46% | 86,595 |
| Jan 2, 2026 | 24.41 | 24.42 | 24.41 | 24.42 | 24.13 | -0.30% | 1,253 |
| Dec 31, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.20 | -0.22% | 1,212 |
| Dec 30, 2025 | 24.57 | 24.58 | 24.55 | 24.55 | 24.25 | -0.16% | 1,132 |
| Dec 29, 2025 | 24.45 | 24.59 | 24.45 | 24.59 | 24.29 | 0.10% | 2,242 |
| Dec 26, 2025 | 24.61 | 24.61 | 24.56 | 24.56 | 24.27 | -0.45% | 1,526 |
| Dec 24, 2025 | 24.38 | 24.67 | 24.38 | 24.67 | 24.38 | 0.69% | 6,879 |
| Dec 23, 2025 | 24.41 | 24.56 | 24.41 | 24.50 | 24.21 | -0.44% | 2,348 |
| Dec 22, 2025 | 24.74 | 24.74 | 24.50 | 24.61 | 24.32 | -0.53% | 2,786 |
| Dec 19, 2025 | 24.81 | 24.81 | 24.70 | 24.74 | 24.17 | -0.03% | 3,424 |
| Dec 18, 2025 | 24.60 | 24.75 | 24.60 | 24.75 | 24.18 | 0.55% | 2,181 |
| Dec 17, 2025 | 24.70 | 24.70 | 24.61 | 24.61 | 24.05 | -0.36% | 28,810 |
| Dec 16, 2025 | 24.61 | 24.70 | 24.57 | 24.70 | 24.14 | 0.11% | 3,612 |
| Dec 15, 2025 | 24.89 | 24.89 | 24.59 | 24.67 | 24.11 | 0.39% | 2,545 |
| Dec 12, 2025 | 24.50 | 24.63 | 24.50 | 24.58 | 24.01 | -1.04% | 7,515 |
| Dec 11, 2025 | 24.82 | 24.86 | 24.82 | 24.83 | 24.27 | 0.25% | 1,512 |
| Dec 10, 2025 | 24.64 | 24.82 | 24.64 | 24.77 | 24.20 | 0.03% | 1,869 |
| Dec 9, 2025 | 24.72 | 24.80 | 24.72 | 24.76 | 24.20 | 0.19% | 4,254 |
| Dec 8, 2025 | 24.92 | 24.92 | 24.65 | 24.72 | 24.15 | -0.81% | 2,747 |
| Dec 5, 2025 | 25.04 | 25.04 | 24.92 | 24.92 | 24.35 | -0.01% | 851 |
| Dec 4, 2025 | 25.02 | 25.14 | 24.92 | 24.92 | 24.35 | -0.57% | 44,228 |
| Dec 3, 2025 | 24.96 | 25.11 | 24.96 | 25.07 | 24.49 | 0.25% | 8,121 |
| Dec 2, 2025 | 25.10 | 25.10 | 24.83 | 25.00 | 24.43 | -0.41% | 4,221 |
| Dec 1, 2025 | 25.24 | 25.24 | 25.10 | 25.11 | 24.53 | -0.73% | 7,859 |
| Nov 28, 2025 | 25.42 | 25.42 | 25.29 | 25.29 | 24.71 | -0.15% | 1,636 |
| Nov 26, 2025 | 25.24 | 25.33 | 25.24 | 25.33 | 24.75 | 0.30% | 893 |
| Nov 25, 2025 | 25.22 | 25.32 | 25.22 | 25.25 | 24.67 | -0.11% | 2,139 |
| Nov 24, 2025 | 25.45 | 25.57 | 25.26 | 25.28 | 24.70 | -1.05% | 7,632 |
| Nov 21, 2025 | 25.51 | 25.69 | 25.40 | 25.55 | 24.61 | 0.44% | 19,180 |
| Nov 20, 2025 | 25.35 | 25.47 | 25.33 | 25.44 | 24.51 | 0.04% | 20,559 |
| Nov 19, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 24.50 | 0.06% | 524 |
| Nov 18, 2025 | 25.42 | 25.45 | 25.41 | 25.41 | 24.48 | -1.13% | 5,214 |
| Nov 17, 2025 | 25.62 | 25.78 | 25.59 | 25.70 | 24.76 | 1.05% | 2,108 |
| Nov 14, 2025 | 25.47 | 25.47 | 25.41 | 25.44 | 24.51 | -0.47% | 2,871 |
| Nov 13, 2025 | 25.64 | 25.64 | 25.56 | 25.56 | 24.62 | -0.26% | 820 |
| Nov 12, 2025 | 25.62 | 25.76 | 25.62 | 25.62 | 24.69 | 0.26% | 1,612 |
| Nov 11, 2025 | 25.50 | 25.63 | 25.45 | 25.55 | 24.62 | -0.47% | 2,936 |