Skip to main content
Global X Treasury Bond Enhanced Income ETF (TLTX)
BATS: TLTX · Real-Time Price · USD
23.15
-0.02 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
23.17
+0.02 (0.09%)
After-hours: Apr 28, 2026, 4:10 PM EDT

TLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1723.1923.0723.1923.190.09%1,426
Apr 27, 202623.3623.3623.1623.1723.17-0.30%8,305
Apr 24, 202623.2923.3023.2023.2423.24-0.21%9,296
Apr 23, 202623.3023.3323.2923.2923.290.02%7,069
Apr 22, 202623.5023.5023.2823.2923.29-0.51%4,461
Apr 21, 202623.4923.5023.3623.4123.41-0.47%6,182
Apr 20, 202623.5123.6023.4523.5223.52-0.49%9,370
Apr 17, 202623.7223.7223.6123.6323.290.22%6,065
Apr 16, 202623.6423.6423.5823.5823.24-0.17%3,937
Apr 15, 202623.7323.7323.5723.6223.28-0.21%8,691
Apr 14, 202623.7123.7123.5923.6723.330.45%11,522
Apr 13, 202623.6023.6023.5123.5623.230.35%9,913
Apr 10, 202623.6023.6023.4823.4823.15-0.25%1,696
Apr 9, 202623.6323.6323.4923.5423.20-0.02%1,693
Apr 8, 202623.8023.8023.5523.5523.210.30%4,497
Apr 7, 202623.6223.6223.3923.4823.14-0.25%8,227
Apr 6, 202623.5923.5923.4923.5423.200.30%3,391
Apr 2, 202623.4623.4723.4023.4723.130.23%1,020
Apr 1, 202623.5323.5523.3523.4123.08-0.37%8,305
Mar 31, 202623.5823.5823.4923.5023.160.32%4,439
Mar 30, 202623.5523.5523.4223.4223.090.89%1,934
Mar 27, 202623.2523.3023.1523.2222.88-0.62%2,613
Mar 26, 202623.4523.4523.3623.3623.03-0.26%2,096
Mar 25, 202623.5323.5323.4023.4223.09-0.30%2,367
Mar 24, 202623.5023.5123.2423.4923.16-0.06%5,649
Mar 23, 202623.6523.6523.5123.5123.17-0.94%3,558
Mar 20, 202623.9623.9623.7223.7322.98-0.82%5,529
Mar 19, 202623.8023.9523.7923.9223.170.69%16,659
Mar 18, 202623.8123.8123.7523.7623.01-0.40%1,839
Mar 17, 202623.9223.9223.8123.8623.100.42%785
Mar 16, 202623.8923.8923.7623.7623.000.21%2,639
Mar 13, 202624.0024.0023.7123.7122.96-0.21%3,199
Mar 12, 202624.0224.0223.6523.7623.00-0.92%4,125
Mar 11, 202624.0524.0523.9823.9823.22-0.54%2,358
Mar 10, 202624.3624.3624.1124.1123.34-0.88%2,314
Mar 9, 202624.2224.3224.1324.3223.551.06%2,969
Mar 6, 202623.9824.1823.9124.0623.30-0.61%43,866
Mar 5, 202624.3224.3224.1624.2123.44-0.72%4,684
Mar 4, 202624.3724.4024.3724.3923.610.15%2,599
Mar 3, 202624.5524.5524.2624.3523.58-1.19%10,590
Mar 2, 202624.7524.7524.6124.6423.860.14%3,607
Feb 27, 202624.6124.6124.6124.6123.830.20%1,115
Feb 26, 202624.6324.6324.5324.5623.780.29%8,587
Feb 25, 202624.5624.5724.4924.4923.710.08%2,629
Feb 24, 202624.4924.5124.4724.4723.69-0.17%1,605
Feb 23, 202624.5324.5324.5024.5123.73-0.98%5,098
Feb 20, 202624.6624.8024.6224.7523.59-0.19%3,001
Feb 19, 202624.8624.8624.7224.8023.63-0.56%2,043
Feb 18, 202624.8925.1024.8024.9423.770.37%5,620
Feb 17, 202624.7924.9024.7924.8423.680.56%27,049
Feb 13, 202624.7524.8024.6924.7123.550.18%3,575
Feb 12, 202624.5324.6624.4824.6623.500.94%1,324
Feb 11, 202624.3824.4324.3824.4323.280.08%789
Feb 10, 202624.2524.4224.1024.4123.270.45%3,880
Feb 9, 202624.1124.3024.0224.3023.160.18%1,275
Feb 6, 202624.2324.2624.2024.2623.120.32%450
Feb 5, 202624.1924.2324.0824.1823.050.52%7,843
Feb 4, 202624.0824.1124.0424.0622.93-0.25%23,763
Feb 3, 202624.0724.1224.0524.1222.980.08%754
Feb 2, 202624.4824.4824.0824.1022.97-0.22%2,102
Jan 30, 202624.1624.1724.1424.1523.02-0.23%1,627
Jan 29, 202624.1724.2124.1724.2123.07-0.06%927
Jan 28, 202624.1424.2524.1124.2223.08-0.29%3,771
Jan 27, 202624.5024.5024.2924.2923.15-0.82%1,483
Jan 26, 202624.7624.7624.4924.4923.340.69%2,885
Jan 23, 202624.3624.3624.2924.3323.180.29%1,775
Jan 22, 202624.0524.2624.0524.2623.120.42%8,940
Jan 21, 202624.5024.5024.1524.1523.02-0.28%2,486
Jan 20, 202624.6724.6724.1824.2223.08-1.84%16,808
Jan 16, 202624.6624.7024.6524.6823.240.02%1,254
Jan 15, 202624.7624.7624.6324.6723.230.28%1,075
Jan 14, 202624.6224.6224.5824.6023.170.56%887
Jan 13, 202624.4824.5024.4324.4623.04-0.04%5,076
Jan 12, 202624.7224.7224.4824.4823.05-0.47%496
Jan 9, 202624.4824.6024.4824.5923.160.80%6,133
Jan 8, 202624.3724.4024.3724.4022.97-0.18%501
Jan 7, 202624.5024.5124.4324.4423.020.06%27,721
Jan 6, 202624.3524.4324.3524.4323.000.49%2,209
Jan 5, 202624.3624.3724.0924.3122.89-0.46%86,595
Jan 2, 202624.4124.4224.4124.4223.00-0.30%1,253
Dec 31, 202524.4924.4924.4924.4923.07-0.22%1,212
Dec 30, 202524.5724.5824.5524.5523.12-0.16%1,132
Dec 29, 202524.4524.5924.4524.5923.150.10%2,242
Dec 26, 202524.6124.6124.5624.5623.13-0.45%1,526
Dec 24, 202524.3824.6724.3824.6723.230.69%6,879
Dec 23, 202524.4124.5624.4124.5023.07-0.44%2,348
Dec 22, 202524.7424.7424.5024.6123.18-0.53%2,786
Dec 19, 202524.8124.8124.7024.7423.04-0.03%3,424
Dec 18, 202524.6024.7524.6024.7523.050.55%2,181
Dec 17, 202524.7024.7024.6124.6122.92-0.36%28,810
Dec 16, 202524.6124.7024.5724.7023.000.11%3,612
Dec 15, 202524.8924.8924.5924.6722.980.39%2,545
Dec 12, 202524.5024.6324.5024.5822.89-1.04%7,515
Dec 11, 202524.8224.8624.8224.8323.130.25%1,512
Dec 10, 202524.6424.8224.6424.7723.070.03%1,869
Dec 9, 202524.7224.8024.7224.7623.060.19%4,254
Dec 8, 202524.9224.9224.6524.7223.02-0.81%2,747
Dec 5, 202525.0425.0424.9224.9223.21-0.01%851
Dec 4, 202525.0225.1424.9224.9223.21-0.57%44,228
Dec 3, 202524.9625.1124.9625.0723.340.25%8,121