Tradr 2X Long TTMI Daily ETF (TTMX)
BATS: TTMX · Real-Time Price · USD
2.910
+0.400 (15.94%)
Oct 23, 2026, 4:00 PM EDT - Market closed
TTMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.62 | 2.93 | 2.47 | 2.91 | 2.91 | 15.94% | 978,273 |
| Oct 22, 2026 | 3.64 | 3.64 | 2.26 | 2.51 | 2.51 | -55.10% | 1,602,885 |
| Oct 21, 2026 | 5.36 | 5.61 | 5.08 | 5.59 | 5.59 | 14.08% | 136,221 |
| Oct 20, 2026 | 4.93 | 5.30 | 4.76 | 4.90 | 4.90 | -7.11% | 96,387 |
| Oct 19, 2026 | 5.14 | 5.41 | 5.03 | 5.28 | 5.28 | 11.29% | 53,869 |
| Oct 16, 2026 | 5.30 | 5.38 | 4.70 | 4.74 | 4.74 | -14.90% | 75,987 |
| Oct 15, 2026 | 5.36 | 5.60 | 4.57 | 5.57 | 5.57 | -3.97% | 136,582 |
| Oct 14, 2026 | 7.10 | 7.13 | 5.73 | 5.80 | 5.80 | -22.04% | 176,819 |
| Oct 13, 2026 | 6.25 | 7.47 | 6.00 | 7.44 | 7.44 | 9.57% | 80,113 |
| Oct 12, 2026 | 7.47 | 7.47 | 6.29 | 6.79 | 6.79 | -17.09% | 232,909 |
| Oct 9, 2026 | 8.33 | 8.88 | 7.90 | 8.19 | 8.19 | 5.68% | 93,183 |
| Oct 8, 2026 | 8.97 | 9.50 | 7.63 | 7.75 | 7.75 | -16.49% | 42,131 |
| Oct 7, 2026 | 9.26 | 9.42 | 8.79 | 9.28 | 9.28 | -6.83% | 68,865 |
| Oct 6, 2026 | 10.20 | 10.42 | 9.88 | 9.96 | 9.96 | -1.09% | 61,829 |
| Oct 5, 2026 | 10.32 | 10.72 | 9.96 | 10.07 | 10.07 | 2.03% | 72,407 |
| 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 |