Tradr 2X Long TTMI Daily ETF (TTMX)
BATS: TTMX · Real-Time Price · USD
9.87
+0.75 (8.22%)
Oct 2, 2026, 4:00 PM EDT - Market closed
TTMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.47 | 10.24 | 9.27 | 9.87 | 9.87 | 8.22% | 98,590 |
| Oct 1, 2026 | 8.40 | 9.18 | 8.26 | 9.12 | 9.12 | 6.11% | 51,346 |
| Sep 30, 2026 | 8.71 | 8.71 | 8.15 | 8.60 | 8.60 | -0.06% | 43,417 |
| Sep 29, 2026 | 9.16 | 9.27 | 8.24 | 8.60 | 8.60 | -2.16% | 36,565 |
| Sep 28, 2026 | 9.20 | 9.20 | 8.08 | 8.79 | 8.79 | -7.67% | 25,556 |
| Sep 25, 2026 | 9.66 | 9.81 | 9.33 | 9.52 | 9.52 | 3.14% | 83,888 |
| Sep 24, 2026 | 8.45 | 9.48 | 8.21 | 9.23 | 9.23 | 1.65% | 46,584 |
| Sep 23, 2026 | 8.79 | 9.40 | 8.72 | 9.08 | 9.08 | -2.37% | 23,802 |
| Sep 22, 2026 | 8.72 | 9.41 | 8.52 | 9.30 | 9.30 | 5.56% | 41,719 |
| Sep 21, 2026 | 8.28 | 9.19 | 8.20 | 8.81 | 8.81 | 10.13% | 84,064 |
| Sep 18, 2026 | 7.83 | 8.00 | 7.56 | 8.00 | 8.00 | 5.69% | 49,950 |
| Sep 17, 2026 | 8.01 | 8.31 | 7.52 | 7.57 | 7.57 | 1.06% | 74,152 |
| Sep 16, 2026 | 7.60 | 7.82 | 7.23 | 7.49 | 7.49 | 3.03% | 49,030 |
| Sep 15, 2026 | 7.75 | 7.75 | 6.97 | 7.27 | 7.27 | -1.49% | 120,320 |
| Sep 14, 2026 | 7.97 | 8.44 | 7.35 | 7.38 | 7.38 | -20.40% | 60,043 |
| Sep 11, 2026 | 9.47 | 9.61 | 9.07 | 9.27 | 9.27 | 5.71% | 35,838 |
| Sep 10, 2026 | 8.72 | 9.17 | 8.31 | 8.77 | 8.77 | -2.56% | 80,378 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.00 | 9.00 | 9.00 | -8.26% | 20,657 |
| Sep 8, 2026 | 9.76 | 10.42 | 9.63 | 9.81 | 9.81 | 5.60% | 56,138 |
| Sep 4, 2026 | 8.37 | 9.29 | 8.31 | 9.29 | 9.29 | 17.87% | 91,227 |
| Sep 3, 2026 | 7.78 | 8.08 | 7.13 | 7.88 | 7.88 | -0.61% | 58,765 |
| Sep 2, 2026 | 7.62 | 7.93 | 7.34 | 7.93 | 7.93 | 0.38% | 17,226 |
| Sep 1, 2026 | 7.87 | 8.14 | 7.69 | 7.90 | 7.90 | -6.40% | 20,231 |
| Aug 31, 2026 | 8.27 | 8.45 | 8.17 | 8.44 | 8.44 | 1.32% | 21,565 |
| Aug 28, 2026 | 9.05 | 9.09 | 8.33 | 8.33 | 8.33 | -8.86% | 45,870 |
| Aug 27, 2026 | 9.64 | 9.98 | 8.91 | 9.14 | 9.14 | 3.51% | 92,520 |
| Aug 26, 2026 | 7.91 | 9.23 | 7.91 | 8.83 | 8.83 | 17.03% | 158,842 |
| Aug 25, 2026 | 7.47 | 7.66 | 7.40 | 7.55 | 7.55 | 9.45% | 47,384 |
| Aug 24, 2026 | 6.89 | 6.97 | 6.48 | 6.89 | 6.89 | -6.71% | 44,398 |
| Aug 21, 2026 | 7.98 | 7.98 | 7.20 | 7.39 | 7.39 | -6.36% | 56,410 |
| Aug 20, 2026 | 8.10 | 8.33 | 7.77 | 7.89 | 7.89 | -3.75% | 48,728 |
| Aug 19, 2026 | 9.70 | 9.73 | 7.92 | 8.20 | 8.20 | -14.76% | 61,030 |
| Aug 18, 2026 | 11.32 | 11.33 | 8.97 | 9.62 | 9.62 | -21.01% | 48,628 |
| Aug 17, 2026 | 12.55 | 12.68 | 11.11 | 12.18 | 12.18 | 0.65% | 51,676 |
| Aug 14, 2026 | 12.03 | 13.04 | 11.83 | 12.10 | 12.10 | 2.90% | 27,582 |
| Aug 13, 2026 | 12.03 | 12.62 | 11.76 | 11.76 | 11.76 | -0.35% | 14,832 |
| Aug 12, 2026 | 12.10 | 12.24 | 11.44 | 11.80 | 11.80 | 11.11% | 26,120 |
| Aug 11, 2026 | 10.60 | 10.80 | 10.28 | 10.62 | 10.62 | 0.28% | 7,626 |
| Aug 10, 2026 | 12.39 | 12.52 | 10.59 | 10.59 | 10.59 | -9.95% | 37,633 |
| Aug 7, 2026 | 12.80 | 12.80 | 11.37 | 11.76 | 11.76 | -2.16% | 73,978 |
| Aug 6, 2026 | 10.86 | 13.70 | 9.76 | 12.02 | 12.02 | 11.92% | 125,188 |
| Aug 5, 2026 | 11.09 | 11.77 | 10.56 | 10.74 | 10.74 | -2.59% | 123,988 |
| Aug 4, 2026 | 10.29 | 11.50 | 9.75 | 11.03 | 11.03 | 19.33% | 44,023 |
| Aug 3, 2026 | 7.95 | 9.35 | 7.89 | 9.24 | 9.24 | 9.34% | 8,792 |
| Jul 31, 2026 | 9.75 | 10.01 | 8.45 | 8.45 | 8.45 | -0.59% | 23,409 |
| Jul 30, 2026 | 8.08 | 8.74 | 8.08 | 8.50 | 8.50 | 28.43% | 17,507 |
| Jul 29, 2026 | 7.31 | 7.82 | 6.50 | 6.62 | 6.62 | -12.57% | 10,123 |
| Jul 28, 2026 | 8.49 | 8.49 | 7.15 | 7.57 | 7.57 | -24.73% | 5,959 |
| Jul 27, 2026 | 12.39 | 12.39 | 9.46 | 10.06 | 10.06 | -11.71% | 5,943 |
| Jul 24, 2026 | 13.56 | 13.56 | 11.39 | 11.39 | 11.39 | -18.30% | 10,885 |