Skip to main content
Global X Treasury Bond Enhanced Income ETF (TLTX)
BATS: TLTX · Real-Time Price · USD
24.21
-0.18 (-0.74%)
Mar 5, 2026, 4:00 PM EST - Market closed

TLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3224.3224.1624.2124.21-0.72%4,684
Mar 4, 202624.3724.4024.3724.3924.390.15%2,599
Mar 3, 202624.5524.5524.2624.3524.35-1.19%10,590
Mar 2, 202624.7524.7524.6124.6424.640.14%3,607
Feb 27, 202624.6124.6124.6124.6124.610.20%1,115
Feb 26, 202624.6324.6324.5324.5624.560.29%8,587
Feb 25, 202624.5624.5724.4924.4924.490.08%2,629
Feb 24, 202624.4924.5124.4724.4724.47-0.17%1,605
Feb 23, 202624.5324.5324.5024.5124.51-0.98%5,098
Feb 20, 202624.6624.8024.6224.7524.36-0.19%3,001
Feb 19, 202624.8624.8624.7224.8024.40-0.56%2,043
Feb 18, 202624.8925.1024.8024.9424.540.37%5,620
Feb 17, 202624.7924.9024.7924.8424.450.56%27,049
Feb 13, 202624.7524.8024.6924.7124.320.18%3,575
Feb 12, 202624.5324.6624.4824.6624.270.94%1,324
Feb 11, 202624.3824.4324.3824.4324.040.08%789
Feb 10, 202624.2524.4224.1024.4124.030.45%3,880
Feb 9, 202624.1124.3024.0224.3023.920.18%1,275
Feb 6, 202624.2324.2624.2024.2623.870.32%450
Feb 5, 202624.1924.2324.0824.1823.800.52%7,843
Feb 4, 202624.0824.1124.0424.0623.68-0.25%23,763
Feb 3, 202624.0724.1224.0524.1223.730.08%754
Feb 2, 202624.4824.4824.0824.1023.72-0.22%2,102
Jan 30, 202624.1624.1724.1424.1523.77-0.23%1,627
Jan 29, 202624.1724.2124.1724.2123.82-0.06%927
Jan 28, 202624.1424.2524.1124.2223.84-0.29%3,771
Jan 27, 202624.5024.5024.2924.2923.91-0.82%1,483
Jan 26, 202624.7624.7624.4924.4924.110.69%2,885
Jan 23, 202624.3624.3624.2924.3323.940.29%1,775
Jan 22, 202624.0524.2624.0524.2623.870.42%8,940
Jan 21, 202624.5024.5024.1524.1523.77-0.28%2,486
Jan 20, 202624.6724.6724.1824.2223.84-1.84%16,808
Jan 16, 202624.6624.7024.6524.6824.000.02%1,254
Jan 15, 202624.7624.7624.6324.6723.990.28%1,075
Jan 14, 202624.6224.6224.5824.6023.920.56%887
Jan 13, 202624.4824.5024.4324.4623.79-0.04%5,076
Jan 12, 202624.7224.7224.4824.4823.80-0.47%496
Jan 9, 202624.4824.6024.4824.5923.910.80%6,133
Jan 8, 202624.3724.4024.3724.4023.72-0.18%501
Jan 7, 202624.5024.5124.4324.4423.770.06%27,721
Jan 6, 202624.3524.4324.3524.4323.750.49%2,209
Jan 5, 202624.3624.3724.0924.3123.64-0.46%86,595
Jan 2, 202624.4124.4224.4124.4223.75-0.30%1,253
Dec 31, 202524.4924.4924.4924.4923.82-0.22%1,212
Dec 30, 202524.5724.5824.5524.5523.87-0.16%1,132
Dec 29, 202524.4524.5924.4524.5923.910.10%2,242
Dec 26, 202524.6124.6124.5624.5623.88-0.45%1,526
Dec 24, 202524.3824.6724.3824.6723.990.69%6,879
Dec 23, 202524.4124.5624.4124.5023.83-0.44%2,348
Dec 22, 202524.7424.7424.5024.6123.93-0.53%2,786
Dec 19, 202524.8124.8124.7024.7423.79-0.03%3,424
Dec 18, 202524.6024.7524.6024.7523.800.55%2,181
Dec 17, 202524.7024.7024.6124.6123.67-0.36%28,810
Dec 16, 202524.6124.7024.5724.7023.750.11%3,612
Dec 15, 202524.8924.8924.5924.6723.730.39%2,545
Dec 12, 202524.5024.6324.5024.5823.64-1.04%7,515
Dec 11, 202524.8224.8624.8224.8323.880.25%1,512
Dec 10, 202524.6424.8224.6424.7723.820.03%1,869
Dec 9, 202524.7224.8024.7224.7623.820.19%4,254
Dec 8, 202524.9224.9224.6524.7223.77-0.81%2,747
Dec 5, 202525.0425.0424.9224.9223.97-0.01%851
Dec 4, 202525.0225.1424.9224.9223.97-0.57%44,228
Dec 3, 202524.9625.1124.9625.0724.110.25%8,121
Dec 2, 202525.1025.1024.8325.0024.04-0.41%4,221
Dec 1, 202525.2425.2425.1025.1124.15-0.73%7,859
Nov 28, 202525.4225.4225.2925.2924.32-0.15%1,636
Nov 26, 202525.2425.3325.2425.3324.360.30%893
Nov 25, 202525.2225.3225.2225.2524.29-0.11%2,139
Nov 24, 202525.4525.5725.2625.2824.31-1.05%7,632
Nov 21, 202525.5125.6925.4025.5524.230.44%19,180
Nov 20, 202525.3525.4725.3325.4424.120.04%20,559
Nov 19, 202525.4325.4325.4325.4324.110.06%524
Nov 18, 202525.4225.4525.4125.4124.10-1.13%5,214
Nov 17, 202525.6225.7825.5925.7024.371.05%2,108
Nov 14, 202525.4725.4725.4125.4424.12-0.47%2,871
Nov 13, 202525.6425.6425.5625.5624.23-0.26%820
Nov 12, 202525.6225.7625.6225.6224.300.26%1,612
Nov 11, 202525.5025.6325.4525.5524.23-0.47%2,936
Nov 10, 202526.1026.1025.6025.6824.350.30%2,450
Nov 7, 202525.5125.6025.5125.6024.270.20%3,288
Nov 6, 202525.4625.5725.4625.5524.230.56%2,107
Nov 5, 202525.7325.7325.4125.4124.09-1.21%11,196
Nov 4, 202525.8525.8525.7025.7224.390.04%5,970
Nov 3, 202525.8025.8725.7025.7124.38-0.54%5,515
Oct 31, 202526.2026.2025.8025.8424.51-0.05%4,755
Oct 30, 202525.9525.9525.8525.8624.52-0.69%7,216
Oct 29, 202526.0426.0926.0326.0424.69-0.18%1,903
Oct 28, 202526.2526.2526.0026.0824.730.16%15,307
Oct 27, 202526.1026.2625.8926.0424.690.47%14,392
Oct 24, 202525.8525.9325.8425.9224.580.35%2,096
Oct 23, 202525.8925.9125.8325.8324.49-0.31%2,693
Oct 22, 202525.8725.9125.8725.9124.57-0.08%508
Oct 21, 202525.9525.9525.9325.9324.590.15%559
Oct 20, 202525.8426.1425.8425.8924.55-0.74%44,195
Oct 17, 202525.7326.1725.7326.0924.38-0.10%8,702
Oct 16, 202525.8626.1425.8626.1124.400.70%1,014
Oct 15, 202525.9726.0925.9325.9324.23-0.34%6,171
Oct 14, 202526.2026.2125.8926.0224.32-1.07%14,294
Oct 13, 202526.0026.4226.0026.3024.581.41%16,546
Oct 10, 202525.7225.9525.7225.9324.241.37%7,337