Global X Treasury Bond Enhanced Income ETF (TLTX)
BATS: TLTX · Real-Time Price · USD
20.71
+0.12 (0.58%)
At close: Oct 16, 2026, 4:00 PM EDT
20.67
-0.04 (-0.19%)
After-hours: Oct 16, 2026, 8:00 PM EDT
TLTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.63 | 20.71 | 20.63 | 20.71 | 20.71 | 0.60% | 3,064 |
| Oct 15, 2026 | 20.93 | 20.93 | 20.47 | 20.59 | 20.59 | 1.02% | 11,732 |
| Oct 14, 2026 | 20.39 | 20.39 | 20.25 | 20.38 | 20.38 | 0.50% | 8,527 |
| Oct 13, 2026 | 20.15 | 20.28 | 20.12 | 20.28 | 20.28 | 0.76% | 11,320 |
| Oct 12, 2026 | 20.00 | 20.13 | 20.00 | 20.13 | 20.13 | 0.12% | 2,733 |
| Oct 9, 2026 | 20.15 | 20.15 | 20.02 | 20.10 | 20.10 | -0.12% | 13,389 |
| Oct 8, 2026 | 20.00 | 20.15 | 19.97 | 20.13 | 20.13 | 1.02% | 5,241 |
| Oct 7, 2026 | 19.88 | 19.92 | 19.88 | 19.92 | 19.92 | 0.01% | 2,065 |
| Oct 6, 2026 | 20.05 | 20.05 | 19.92 | 19.92 | 19.92 | -0.40% | 5,639 |
| Oct 5, 2026 | 20.00 | 20.11 | 20.00 | 20.00 | 20.00 | -0.05% | 14,494 |
| Oct 2, 2026 | 20.20 | 20.20 | 20.01 | 20.01 | 20.01 | 0.18% | 11,956 |
| Oct 1, 2026 | 20.00 | 20.00 | 19.77 | 19.98 | 19.98 | -0.30% | 19,884 |
| Sep 30, 2026 | 20.07 | 20.10 | 20.02 | 20.04 | 20.04 | -0.47% | 3,607 |
| Sep 29, 2026 | 20.33 | 20.33 | 20.09 | 20.13 | 20.13 | -0.43% | 4,064 |
| Sep 28, 2026 | 20.39 | 20.40 | 20.10 | 20.22 | 20.22 | -0.64% | 15,277 |
| Sep 25, 2026 | 20.56 | 20.56 | 20.32 | 20.35 | 20.35 | -0.85% | 27,295 |
| Sep 24, 2026 | 20.77 | 20.77 | 20.52 | 20.52 | 20.52 | -0.97% | 8,829 |
| Sep 23, 2026 | 20.95 | 20.95 | 20.68 | 20.72 | 20.72 | -1.28% | 10,621 |
| Sep 22, 2026 | 21.15 | 21.15 | 20.96 | 20.99 | 20.99 | -0.19% | 166,616 |
| Sep 21, 2026 | 21.10 | 21.11 | 20.96 | 21.03 | 21.03 | 0.48% | 13,618 |
| Sep 18, 2026 | 21.14 | 21.23 | 21.12 | 21.20 | 20.93 | -0.24% | 16,620 |
| Sep 17, 2026 | 21.10 | 21.28 | 21.10 | 21.25 | 20.98 | 0.86% | 12,679 |
| Sep 16, 2026 | 21.08 | 21.14 | 21.07 | 21.07 | 20.80 | 0.38% | 9,734 |
| Sep 15, 2026 | 21.02 | 21.02 | 20.93 | 20.99 | 20.72 | -0.46% | 4,762 |
| Sep 14, 2026 | 21.14 | 21.15 | 21.00 | 21.09 | 20.82 | 0.27% | 6,018 |
| Sep 11, 2026 | 21.24 | 21.24 | 21.02 | 21.03 | 20.76 | -0.07% | 7,750 |
| Sep 10, 2026 | 21.18 | 21.18 | 21.02 | 21.05 | 20.78 | -1.54% | 36,885 |
| Sep 9, 2026 | 21.47 | 21.47 | 21.37 | 21.38 | 21.10 | -0.05% | 9,642 |
| Sep 8, 2026 | 21.52 | 21.52 | 21.38 | 21.39 | 21.11 | 0.17% | 5,763 |
| Sep 4, 2026 | 21.32 | 21.40 | 21.31 | 21.35 | 21.08 | -0.24% | 6,444 |
| Sep 3, 2026 | 21.24 | 21.41 | 21.24 | 21.40 | 21.13 | 0.66% | 7,778 |
| Sep 2, 2026 | 21.19 | 21.30 | 21.19 | 21.26 | 20.99 | 0.15% | 4,680 |
| Sep 1, 2026 | 21.34 | 21.36 | 21.23 | 21.23 | 20.96 | 0.02% | 6,774 |
| Aug 31, 2026 | 21.30 | 21.31 | 21.20 | 21.22 | 20.95 | -0.66% | 7,436 |
| Aug 28, 2026 | 21.25 | 21.47 | 21.25 | 21.37 | 21.09 | -0.14% | 7,885 |
| Aug 27, 2026 | 21.36 | 21.42 | 21.36 | 21.40 | 21.12 | - | 4,089 |
| Aug 26, 2026 | 21.40 | 21.40 | 21.38 | 21.40 | 21.12 | -0.09% | 1,407 |
| Aug 25, 2026 | 21.36 | 21.42 | 21.36 | 21.42 | 21.14 | 0.80% | 3,543 |
| Aug 24, 2026 | 21.42 | 21.58 | 21.18 | 21.25 | 20.98 | 0.49% | 30,039 |
| Aug 21, 2026 | 21.54 | 21.54 | 21.42 | 21.48 | 20.87 | -0.24% | 4,650 |
| Aug 20, 2026 | 21.55 | 21.55 | 21.50 | 21.53 | 20.92 | -0.51% | 3,082 |
| Aug 19, 2026 | 21.34 | 21.68 | 21.34 | 21.64 | 21.03 | 1.40% | 5,785 |
| Aug 18, 2026 | 21.26 | 21.36 | 21.25 | 21.34 | 20.74 | 0.01% | 1,534 |
| Aug 17, 2026 | 21.40 | 21.42 | 21.32 | 21.34 | 20.74 | -0.58% | 10,772 |
| Aug 14, 2026 | 21.56 | 21.56 | 21.43 | 21.46 | 20.86 | -0.60% | 9,664 |
| Aug 13, 2026 | 21.60 | 21.63 | 21.59 | 21.59 | 20.98 | 0.37% | 2,513 |
| Aug 12, 2026 | 21.60 | 21.60 | 21.51 | 21.51 | 20.91 | -0.07% | 2,453 |
| Aug 11, 2026 | 21.64 | 21.64 | 21.51 | 21.53 | 20.92 | -0.02% | 6,656 |
| Aug 10, 2026 | 21.61 | 21.61 | 21.51 | 21.53 | 20.93 | -0.35% | 3,900 |
| Aug 7, 2026 | 21.57 | 21.66 | 21.57 | 21.61 | 21.00 | -0.02% | 2,935 |