Global X Treasury Bond Enhanced Income ETF (TLTX)
BATS: TLTX · Real-Time Price · USD
23.25
+0.14 (0.60%)
May 8, 2026, 11:05 AM EDT - Market open
TLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.29 | 23.29 | 23.19 | 23.25 | - | 0.60% | 5,131 |
| May 7, 2026 | 23.30 | 23.30 | 23.11 | 23.11 | 23.11 | -0.16% | 16,814 |
| May 6, 2026 | 23.10 | 23.21 | 23.10 | 23.15 | 23.15 | 0.35% | 4,523 |
| May 5, 2026 | 23.13 | 23.13 | 23.03 | 23.07 | 23.07 | 0.19% | 10,272 |
| May 4, 2026 | 23.12 | 23.13 | 23.03 | 23.03 | 23.03 | -0.41% | 9,983 |
| May 1, 2026 | 23.40 | 23.40 | 23.11 | 23.12 | 23.12 | 0.26% | 6,481 |
| Apr 30, 2026 | 23.15 | 23.15 | 23.06 | 23.06 | 23.06 | -0.11% | 10,440 |
| Apr 29, 2026 | 23.19 | 23.19 | 23.08 | 23.09 | 23.09 | -0.37% | 27,440 |
| Apr 28, 2026 | 23.17 | 23.17 | 23.07 | 23.17 | 23.17 | - | 22,071 |
| Apr 27, 2026 | 23.36 | 23.36 | 23.16 | 23.17 | 23.17 | -0.30% | 8,305 |
| Apr 24, 2026 | 23.29 | 23.30 | 23.20 | 23.24 | 23.24 | -0.21% | 9,329 |
| Apr 23, 2026 | 23.30 | 23.33 | 23.29 | 23.29 | 23.29 | 0.02% | 7,069 |
| Apr 22, 2026 | 23.50 | 23.50 | 23.28 | 23.29 | 23.29 | -0.51% | 4,461 |
| Apr 21, 2026 | 23.49 | 23.50 | 23.36 | 23.41 | 23.41 | -0.47% | 6,182 |
| Apr 20, 2026 | 23.51 | 23.60 | 23.45 | 23.52 | 23.52 | -0.49% | 9,370 |
| Apr 17, 2026 | 23.72 | 23.72 | 23.61 | 23.63 | 23.29 | 0.22% | 6,065 |
| Apr 16, 2026 | 23.64 | 23.64 | 23.58 | 23.58 | 23.24 | -0.17% | 3,937 |
| Apr 15, 2026 | 23.73 | 23.73 | 23.57 | 23.62 | 23.28 | -0.21% | 8,691 |
| Apr 14, 2026 | 23.71 | 23.71 | 23.59 | 23.67 | 23.33 | 0.45% | 11,522 |
| Apr 13, 2026 | 23.60 | 23.60 | 23.51 | 23.56 | 23.23 | 0.35% | 9,913 |
| Apr 10, 2026 | 23.60 | 23.60 | 23.48 | 23.48 | 23.15 | -0.25% | 1,696 |
| Apr 9, 2026 | 23.63 | 23.63 | 23.49 | 23.54 | 23.20 | -0.02% | 1,693 |
| Apr 8, 2026 | 23.80 | 23.80 | 23.55 | 23.55 | 23.21 | 0.30% | 4,497 |
| Apr 7, 2026 | 23.62 | 23.62 | 23.39 | 23.48 | 23.14 | -0.25% | 8,227 |
| Apr 6, 2026 | 23.59 | 23.59 | 23.49 | 23.54 | 23.20 | 0.30% | 3,391 |
| Apr 2, 2026 | 23.46 | 23.47 | 23.40 | 23.47 | 23.13 | 0.23% | 1,020 |
| Apr 1, 2026 | 23.53 | 23.55 | 23.35 | 23.41 | 23.08 | -0.37% | 8,305 |
| Mar 31, 2026 | 23.58 | 23.58 | 23.49 | 23.50 | 23.16 | 0.32% | 4,439 |
| Mar 30, 2026 | 23.55 | 23.55 | 23.42 | 23.42 | 23.09 | 0.89% | 1,934 |
| Mar 27, 2026 | 23.25 | 23.30 | 23.15 | 23.22 | 22.88 | -0.62% | 2,613 |
| Mar 26, 2026 | 23.45 | 23.45 | 23.36 | 23.36 | 23.03 | -0.26% | 2,096 |
| Mar 25, 2026 | 23.53 | 23.53 | 23.40 | 23.42 | 23.09 | -0.30% | 2,367 |
| Mar 24, 2026 | 23.50 | 23.51 | 23.24 | 23.49 | 23.16 | -0.06% | 5,649 |
| Mar 23, 2026 | 23.65 | 23.65 | 23.51 | 23.51 | 23.17 | -0.94% | 3,558 |
| Mar 20, 2026 | 23.96 | 23.96 | 23.72 | 23.73 | 22.98 | -0.82% | 5,529 |
| Mar 19, 2026 | 23.80 | 23.95 | 23.79 | 23.92 | 23.17 | 0.69% | 16,659 |
| Mar 18, 2026 | 23.81 | 23.81 | 23.75 | 23.76 | 23.01 | -0.40% | 1,839 |
| Mar 17, 2026 | 23.92 | 23.92 | 23.81 | 23.86 | 23.10 | 0.42% | 785 |
| Mar 16, 2026 | 23.89 | 23.89 | 23.76 | 23.76 | 23.00 | 0.21% | 2,639 |
| Mar 13, 2026 | 24.00 | 24.00 | 23.71 | 23.71 | 22.96 | -0.21% | 3,199 |
| Mar 12, 2026 | 24.02 | 24.02 | 23.65 | 23.76 | 23.00 | -0.92% | 4,125 |
| Mar 11, 2026 | 24.05 | 24.05 | 23.98 | 23.98 | 23.22 | -0.54% | 2,358 |
| Mar 10, 2026 | 24.36 | 24.36 | 24.11 | 24.11 | 23.34 | -0.88% | 2,314 |
| Mar 9, 2026 | 24.22 | 24.32 | 24.13 | 24.32 | 23.55 | 1.06% | 2,969 |
| Mar 6, 2026 | 23.98 | 24.18 | 23.91 | 24.06 | 23.30 | -0.61% | 43,866 |
| Mar 5, 2026 | 24.32 | 24.32 | 24.16 | 24.21 | 23.44 | -0.72% | 4,684 |
| Mar 4, 2026 | 24.37 | 24.40 | 24.37 | 24.39 | 23.61 | 0.15% | 2,599 |
| Mar 3, 2026 | 24.55 | 24.55 | 24.26 | 24.35 | 23.58 | -1.19% | 10,590 |
| Mar 2, 2026 | 24.75 | 24.75 | 24.61 | 24.64 | 23.86 | 0.14% | 3,607 |
| Feb 27, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 23.83 | 0.20% | 1,115 |