Global X Treasury Bond Enhanced Income ETF (TLTX)
BATS: TLTX · Real-Time Price · USD
20.78
-0.03 (-0.14%)
At close: Nov 6, 2026, 4:00 PM EST
21.26
+0.48 (2.31%)
After-hours: Nov 6, 2026, 8:00 PM EST
TLTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 20.70 | 20.83 | 20.70 | 20.78 | 20.78 | -0.14% | 8,189 |
| Nov 5, 2026 | 20.81 | 20.84 | 20.70 | 20.81 | 20.81 | -0.05% | 6,629 |
| Nov 4, 2026 | 20.95 | 20.95 | 20.63 | 20.82 | 20.82 | 0.31% | 9,724 |
| Nov 3, 2026 | 20.79 | 20.79 | 20.75 | 20.76 | 20.76 | 0.02% | 3,787 |
| Nov 2, 2026 | 20.88 | 20.88 | 20.74 | 20.75 | 20.75 | 0.58% | 7,425 |
| Oct 30, 2026 | 20.67 | 20.68 | 20.63 | 20.63 | 20.63 | -0.01% | 4,938 |
| Oct 29, 2026 | 20.58 | 20.65 | 20.58 | 20.63 | 20.63 | 0.50% | 7,149 |
| Oct 28, 2026 | 20.75 | 20.75 | 20.50 | 20.53 | 20.53 | -1.20% | 8,825 |
| Oct 27, 2026 | 20.76 | 20.79 | 20.66 | 20.78 | 20.78 | -0.48% | 23,142 |
| Oct 26, 2026 | 20.63 | 20.99 | 20.63 | 20.88 | 20.88 | 1.56% | 25,631 |
| Oct 23, 2026 | 20.61 | 20.61 | 20.54 | 20.56 | 20.56 | -0.87% | 2,212 |
| Oct 22, 2026 | 20.52 | 20.74 | 20.47 | 20.74 | 20.74 | 1.89% | 17,997 |
| Oct 21, 2026 | 20.24 | 20.48 | 20.24 | 20.36 | 20.36 | 0.65% | 11,598 |
| Oct 20, 2026 | 20.20 | 20.24 | 20.20 | 20.23 | 20.23 | - | 19,358 |
| Oct 19, 2026 | 20.66 | 20.66 | 20.23 | 20.23 | 20.23 | -0.63% | 13,584 |
| Oct 16, 2026 | 20.63 | 20.71 | 20.63 | 20.67 | 20.36 | 0.41% | 3,064 |
| Oct 15, 2026 | 20.93 | 20.93 | 20.47 | 20.59 | 20.27 | 1.02% | 11,732 |
| Oct 14, 2026 | 20.39 | 20.39 | 20.25 | 20.38 | 20.07 | 0.50% | 8,527 |
| Oct 13, 2026 | 20.15 | 20.28 | 20.12 | 20.28 | 19.97 | 0.76% | 11,320 |
| Oct 12, 2026 | 20.00 | 20.13 | 20.00 | 20.13 | 19.82 | 0.12% | 2,733 |
| Oct 9, 2026 | 20.15 | 20.15 | 20.02 | 20.10 | 19.79 | -0.12% | 13,389 |
| Oct 8, 2026 | 20.00 | 20.15 | 19.97 | 20.13 | 19.82 | 1.02% | 5,241 |
| Oct 7, 2026 | 19.88 | 19.92 | 19.88 | 19.92 | 19.62 | 0.01% | 2,065 |
| Oct 6, 2026 | 20.05 | 20.05 | 19.92 | 19.92 | 19.62 | -0.40% | 5,639 |
| Oct 5, 2026 | 20.00 | 20.11 | 20.00 | 20.00 | 19.70 | -0.05% | 14,494 |
| Oct 2, 2026 | 20.20 | 20.20 | 20.01 | 20.01 | 19.71 | 0.18% | 11,956 |
| Oct 1, 2026 | 20.00 | 20.00 | 19.77 | 19.98 | 19.67 | -0.30% | 19,884 |
| Sep 30, 2026 | 20.07 | 20.10 | 20.02 | 20.04 | 19.73 | -0.47% | 3,607 |
| Sep 29, 2026 | 20.33 | 20.33 | 20.09 | 20.13 | 19.82 | -0.43% | 4,064 |
| Sep 28, 2026 | 20.39 | 20.40 | 20.10 | 20.22 | 19.91 | -0.64% | 15,277 |
| Sep 25, 2026 | 20.56 | 20.56 | 20.32 | 20.35 | 20.04 | -0.85% | 27,295 |
| Sep 24, 2026 | 20.77 | 20.77 | 20.52 | 20.52 | 20.21 | -0.97% | 8,829 |
| Sep 23, 2026 | 20.95 | 20.95 | 20.68 | 20.72 | 20.40 | -1.28% | 10,621 |
| Sep 22, 2026 | 21.15 | 21.15 | 20.96 | 20.99 | 20.67 | -0.19% | 166,616 |
| Sep 21, 2026 | 21.10 | 21.11 | 20.96 | 21.03 | 20.71 | 0.48% | 13,618 |
| Sep 18, 2026 | 21.14 | 21.23 | 21.12 | 21.20 | 20.61 | -0.24% | 16,620 |
| Sep 17, 2026 | 21.10 | 21.28 | 21.10 | 21.25 | 20.66 | 0.86% | 12,679 |
| Sep 16, 2026 | 21.08 | 21.14 | 21.07 | 21.07 | 20.48 | 0.38% | 9,734 |
| Sep 15, 2026 | 21.02 | 21.02 | 20.93 | 20.99 | 20.41 | -0.46% | 4,762 |
| Sep 14, 2026 | 21.14 | 21.15 | 21.00 | 21.09 | 20.50 | 0.27% | 6,018 |
| Sep 11, 2026 | 21.24 | 21.24 | 21.02 | 21.03 | 20.45 | -0.07% | 7,750 |
| Sep 10, 2026 | 21.18 | 21.18 | 21.02 | 21.05 | 20.46 | -1.54% | 36,885 |
| Sep 9, 2026 | 21.47 | 21.47 | 21.37 | 21.38 | 20.78 | -0.05% | 9,642 |
| Sep 8, 2026 | 21.52 | 21.52 | 21.38 | 21.39 | 20.79 | 0.17% | 5,763 |
| Sep 4, 2026 | 21.32 | 21.40 | 21.31 | 21.35 | 20.76 | -0.24% | 6,444 |
| Sep 3, 2026 | 21.24 | 21.41 | 21.24 | 21.40 | 20.81 | 0.66% | 7,778 |
| Sep 2, 2026 | 21.19 | 21.30 | 21.19 | 21.26 | 20.67 | 0.15% | 4,680 |
| Sep 1, 2026 | 21.34 | 21.36 | 21.23 | 21.23 | 20.64 | 0.02% | 6,774 |
| Aug 31, 2026 | 21.30 | 21.31 | 21.20 | 21.22 | 20.64 | -0.66% | 7,436 |
| Aug 28, 2026 | 21.25 | 21.47 | 21.25 | 21.37 | 20.77 | -0.14% | 7,885 |