Skip to main content
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
8.18
-0.27 (-3.20%)
At close: Mar 6, 2026, 4:00 PM EST
8.19
+0.01 (0.12%)
After-hours: Mar 6, 2026, 4:10 PM EST

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.978.407.968.29--1.89%419,218
Mar 5, 20267.968.537.678.458.456.83%115,510
Mar 4, 20268.118.247.627.917.91-0.50%755,623
Mar 3, 20267.838.397.107.957.95-7.34%1,767,421
Mar 2, 20267.808.587.708.588.580.35%1,135,607
Feb 27, 20268.758.928.208.558.55-7.77%587,651
Feb 26, 20268.649.278.089.279.275.82%895,314
Feb 25, 20269.8310.008.518.768.76-14.79%2,143,590
Feb 24, 20269.8710.499.7010.2810.282.59%1,098,775
Feb 23, 202610.1210.369.4710.0210.02-3.75%759,322
Feb 20, 202611.6611.6710.1310.4110.41-5.36%1,047,233
Feb 19, 202610.3611.0010.0911.0011.0013.40%965,772
Feb 18, 20268.9810.238.869.709.7013.32%932,752
Feb 17, 20268.418.817.938.568.562.64%347,055
Feb 13, 20268.048.557.868.348.345.17%289,864
Feb 12, 20268.998.997.537.937.93-11.20%492,919
Feb 11, 20269.869.868.398.938.93-7.84%512,361
Feb 10, 202610.4310.449.689.699.69-4.72%283,887
Feb 9, 20269.5410.299.0710.1710.177.85%390,722
Feb 6, 20268.859.608.789.439.439.52%562,716
Feb 5, 20269.339.428.198.618.61-4.23%733,350
Feb 4, 20269.639.637.708.998.99-8.82%1,092,788
Feb 3, 202611.1011.109.329.869.86-8.62%1,071,352
Feb 2, 202611.1811.3110.4010.7910.79-4.51%508,480
Jan 30, 202612.2712.6811.1311.3011.30-11.58%578,254
Jan 29, 202612.9613.0212.4112.7812.78-3.33%539,331
Jan 28, 202614.1814.1813.1513.2213.22-6.84%642,630
Jan 27, 202614.5814.8513.8914.1914.19-1.94%527,745
Jan 26, 202613.5115.5513.2614.4714.476.48%856,001
Jan 23, 202615.0715.1413.3613.5913.59-8.36%669,875
Jan 22, 202613.9215.0513.8214.8314.839.29%539,030
Jan 21, 202614.2514.3512.2113.5713.57-4.64%1,346,068
Jan 20, 202614.9615.4714.2114.2314.23-10.45%745,666
Jan 16, 202615.6116.5515.1215.8915.893.79%1,011,525
Jan 15, 202615.5017.1815.1315.3115.31-0.71%1,372,463
Jan 14, 202614.4215.4514.0715.4215.425.91%653,939
Jan 13, 202615.7815.9714.0314.5614.56-5.94%1,429,864
Jan 12, 202618.1318.4515.0715.4815.488.71%2,614,271
Jan 9, 202615.6915.7714.1314.2414.24-6.07%564,546
Jan 8, 202615.1915.7214.6915.1615.16-3.62%447,895
Jan 7, 202615.3716.4015.3015.7315.730.25%554,153
Jan 6, 202614.3015.8214.2015.6915.6915.20%1,088,400
Jan 5, 202613.4513.9212.9913.6213.626.99%567,409
Jan 2, 202611.9012.7311.4612.7312.7311.18%418,487
Dec 31, 202511.8011.8211.3511.4511.45-4.50%268,133
Dec 30, 202512.4812.6011.8111.9911.99-3.62%399,631
Dec 29, 202512.5113.2412.1712.4412.44-4.09%670,118
Dec 26, 202513.3013.3112.5612.9712.97-5.19%771,535
Dec 24, 202513.7013.8413.2113.6813.68-0.87%249,763
Dec 23, 202514.3614.5413.2713.8013.80-24.55%929,908
Dec 22, 202518.4019.2018.1518.2914.444.99%411,461
Dec 19, 202516.5317.6316.1617.4213.766.94%384,515
Dec 18, 202518.0218.5915.8916.2912.86-7.60%512,921
Dec 17, 202519.6620.0817.3817.6313.92-10.14%367,098
Dec 16, 202519.2420.2019.0419.6215.49-1.56%170,361
Dec 15, 202521.1021.5419.7019.9315.74-5.37%383,321
Dec 12, 202522.8723.1220.8821.0616.63-8.83%176,945
Dec 11, 202523.5623.5621.6123.1018.24-3.59%236,514
Dec 10, 202524.3025.2423.1923.9618.92-1.96%168,892
Dec 9, 202524.9924.9923.6124.4419.30-3.36%181,014
Dec 8, 202525.8626.3024.8025.2919.970.92%298,346
Dec 5, 202524.7525.7523.7925.0619.790.89%243,002
Dec 4, 202523.9625.8923.5524.8419.613.72%273,907
Dec 3, 202522.9824.3722.6923.9518.912.92%152,169
Dec 2, 202523.9525.1123.2023.2718.37-0.81%183,225
Dec 1, 202524.3225.3523.3223.4618.52-9.94%295,660
Nov 28, 202525.7326.0525.0026.0520.572.00%162,979
Nov 26, 202526.0227.3125.2625.5420.170.75%263,748
Nov 25, 202524.6125.6123.7025.3520.022.09%361,040
Nov 24, 202521.6825.0021.6824.8319.6116.19%436,869
Nov 21, 202518.7721.7418.3321.3716.8713.97%867,786
Nov 20, 202522.2222.7618.3418.7514.81-9.57%804,158
Nov 19, 202519.4621.0818.7920.7416.376.88%445,812
Nov 18, 202518.8420.2918.0019.4015.320.83%408,589
Nov 17, 202520.2121.1118.7519.2415.19-6.10%480,252
Nov 14, 202518.4321.3718.2520.4916.181.59%870,922
Nov 13, 202520.9021.0419.1720.1715.93-9.23%655,115
Nov 12, 202522.4422.7221.0822.2217.55-1.16%398,708
Nov 11, 202522.4924.0122.1422.4817.75-1.01%428,269
Nov 10, 202525.2325.2322.6022.7117.930.84%673,948
Nov 7, 202522.3122.7119.7322.5217.78-1.66%1,072,278
Nov 6, 202529.0829.0822.7122.9018.08-24.88%1,270,481
Nov 5, 202530.6931.3127.6830.4924.07-5.77%1,068,563
Nov 4, 202532.7635.5931.7932.3525.54-9.31%806,340
Nov 3, 202537.3437.3433.7435.6728.17-2.65%438,120
Oct 31, 202535.0036.8034.2536.6428.938.60%335,749
Oct 30, 202535.1138.2433.4033.7426.64-5.75%511,374
Oct 29, 202535.1537.1834.5035.8028.274.69%417,506
Oct 28, 202538.7738.7734.1034.2027.00-10.76%519,059
Oct 27, 202538.6639.7636.6438.3230.265.45%551,311
Oct 24, 202537.2038.2536.0436.3428.704.34%385,399
Oct 23, 202534.4036.0832.4234.8327.504.34%372,152
Oct 22, 202537.5838.0930.7033.3826.36-8.12%658,873
Oct 21, 202538.1540.1036.3336.3328.69-7.91%421,168
Oct 20, 202538.1042.4538.1039.4531.1510.50%652,067
Oct 17, 202536.8937.7533.3935.7028.19-7.13%726,104
Oct 16, 202541.3143.5637.5038.4430.35-1.91%944,021
Oct 15, 202539.8941.3736.6139.1930.954.73%564,181
Oct 14, 202539.2340.9735.2237.4229.55-9.92%729,719
Oct 13, 202540.6544.0639.2041.5432.80-3.98%894,462