Skip to main content
Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
21.55
-1.28 (-5.61%)
At close: Apr 28, 2026, 4:00 PM EDT
21.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TEMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2222.5820.9021.5521.55-5.61%11,016
Apr 27, 202622.2023.6322.0722.8322.831.60%191,563
Apr 24, 202622.4022.8021.0622.4722.473.26%157,647
Apr 23, 202624.4624.5020.4421.7621.76-15.03%396,555
Apr 22, 202626.3327.2925.0125.6125.611.15%247,907
Apr 21, 202627.0227.8224.7625.3225.32-5.10%318,244
Apr 20, 202624.9627.8624.9526.6826.682.18%286,750
Apr 17, 202627.4927.5025.1526.1126.114.86%423,722
Apr 16, 202627.9528.1123.3124.9024.90-6.60%559,805
Apr 15, 202621.3626.6621.3626.6626.6627.56%484,969
Apr 14, 202619.3020.9019.3020.9020.9015.47%309,216
Apr 13, 202615.6618.4515.6418.1018.1013.84%307,591
Apr 10, 202617.6718.0315.4315.9015.90-5.41%278,585
Apr 9, 202619.0119.0516.6816.8116.81-14.19%528,099
Apr 8, 202621.5222.0119.0119.5919.593.93%208,099
Apr 7, 202618.7919.1217.8018.8518.85-2.84%100,323
Apr 6, 202619.6420.2219.3119.4019.400.31%85,387
Apr 2, 202617.2920.0016.9319.3419.340.73%145,307
Apr 1, 202618.4019.5218.4019.2019.207.87%173,967
Mar 31, 202616.3017.9816.1217.8017.8013.96%433,406
Mar 30, 202615.7916.2515.2115.6215.62-1.88%111,716
Mar 27, 202617.8517.8515.6015.9215.92-12.86%221,766
Mar 26, 202618.7119.9818.1018.2718.27-5.29%245,368
Mar 25, 202622.1022.6018.9019.2919.29-8.40%300,844
Mar 24, 202620.6221.4520.2721.0621.06-0.75%91,490
Mar 23, 202620.0021.9020.0021.2221.228.49%219,336
Mar 20, 202620.7821.4818.8519.5619.56-6.77%111,510
Mar 19, 202620.0021.6019.3920.9820.98-0.43%209,200
Mar 18, 202622.3722.6221.0021.0721.07-8.11%299,511
Mar 17, 202623.4423.9622.7522.9322.930.04%170,489
Mar 16, 202623.3524.6122.1022.9222.923.34%291,806
Mar 13, 202622.5023.5121.9022.1822.181.65%248,415
Mar 12, 202624.0024.0021.7021.8221.82-12.72%415,273
Mar 11, 202623.4225.6023.2025.0025.006.61%41,832
Mar 10, 202625.1325.2023.0823.4523.45-4.44%48,655
Mar 9, 202623.3724.9622.2624.5424.54-0.12%365,250
Mar 6, 202623.9125.6523.8724.5724.57-3.08%249,460
Mar 5, 202623.3725.5922.9525.3525.356.83%296,059
Mar 4, 202624.3324.7222.8623.7323.73-0.50%257,070
Mar 3, 202623.4925.1721.3023.8523.85-7.34%589,140
Mar 2, 202623.4025.7423.1025.7425.740.35%378,535
Feb 27, 202626.2526.7524.6025.6525.65-7.77%195,883
Feb 26, 202625.9227.8124.2427.8127.815.82%298,437
Feb 25, 202629.4930.0025.5326.2826.28-14.79%714,529
Feb 24, 202629.6131.4729.1030.8430.842.59%366,258
Feb 23, 202630.3631.0828.4130.0630.06-3.75%253,107
Feb 20, 202634.9835.0130.3931.2331.23-5.36%349,077
Feb 19, 202631.0833.0030.2733.0033.0013.40%321,923
Feb 18, 202626.9430.6826.5829.1029.1013.32%310,917
Feb 17, 202625.2326.4323.7925.6825.682.64%115,684
Feb 13, 202624.1225.6523.5825.0225.025.17%96,621
Feb 12, 202626.9726.9722.5823.7923.79-11.20%164,306
Feb 11, 202629.5729.5725.1626.7926.79-7.84%170,786
Feb 10, 202631.2931.3229.0429.0729.07-4.72%94,628
Feb 9, 202628.6230.8727.2130.5130.517.85%130,240
Feb 6, 202626.5528.8126.3428.2928.299.52%187,571
Feb 5, 202627.9928.2624.5725.8325.83-4.23%244,449
Feb 4, 202628.8928.8923.1126.9726.97-8.82%364,262
Feb 3, 202633.3033.3027.9629.5829.58-8.62%357,117
Feb 2, 202633.5433.9331.2132.3732.37-4.51%169,493
Jan 30, 202636.8138.0433.3933.9033.90-11.58%192,751
Jan 29, 202638.8839.0537.2338.3438.34-3.33%179,776
Jan 28, 202642.5442.5439.4539.6639.66-6.84%214,209
Jan 27, 202643.7444.5541.6742.5742.57-1.94%175,914
Jan 26, 202640.5346.6539.7843.4143.416.48%285,333
Jan 23, 202645.2145.4240.0740.7740.77-8.36%223,291
Jan 22, 202641.7645.1641.4644.4944.499.29%179,676
Jan 21, 202642.7543.0536.6240.7140.71-4.64%448,689
Jan 20, 202644.8846.4242.6442.6942.69-10.45%248,555
Jan 16, 202646.8349.6545.3647.6747.673.79%337,174
Jan 15, 202646.5051.5445.3945.9345.93-0.71%457,487
Jan 14, 202643.2646.3542.2146.2646.265.91%217,979
Jan 13, 202647.3447.9142.0943.6843.68-5.94%476,621
Jan 12, 202654.3955.3545.2046.4446.448.71%871,423
Jan 9, 202647.0747.3042.3942.7242.72-6.07%188,181
Jan 8, 202645.5747.1644.0845.4845.48-3.62%149,298
Jan 7, 202646.1149.2045.9047.1947.190.25%184,717
Jan 6, 202642.9047.4642.6047.0747.0715.20%362,799
Jan 5, 202640.3541.7638.9740.8640.866.99%189,136
Jan 2, 202635.7038.1934.3838.1938.1911.18%139,495
Dec 31, 202535.4035.4534.0534.3534.35-4.50%89,377
Dec 30, 202537.4437.7935.4335.9735.97-3.62%133,210
Dec 29, 202537.5339.7236.5137.3237.32-4.09%223,372
Dec 26, 202539.9039.9337.6838.9138.91-5.19%257,178
Dec 24, 202541.1041.5239.6341.0441.04-0.87%83,254
Dec 23, 202543.0843.6239.8141.4041.40-24.55%309,969
Dec 22, 202555.2057.5954.4554.8743.334.99%137,153
Dec 19, 202549.5952.8948.4852.2641.276.94%128,171
Dec 18, 202554.0655.7647.6748.8738.59-7.60%170,973
Dec 17, 202558.9860.2452.1452.8941.76-10.14%122,365
Dec 16, 202557.7260.6057.1358.8646.48-1.56%56,786
Dec 15, 202563.3064.6259.1059.7947.21-5.37%127,773
Dec 12, 202568.6169.3662.6463.1849.89-8.83%58,981
Dec 11, 202570.6870.6864.8369.3054.72-3.59%78,837
Dec 10, 202572.9075.7269.5771.8856.76-1.96%56,297
Dec 9, 202574.9774.9770.8373.3257.90-3.36%60,337
Dec 8, 202577.5878.9074.4075.8759.910.92%99,448
Dec 5, 202574.2577.2571.3775.1859.360.89%81,000
Dec 4, 202571.8877.6770.6574.5258.843.72%91,302
Dec 3, 202568.9473.1168.0771.8556.742.92%50,722