Tradr 2X Long TEM Daily ETF TEMT
26.43 USD -3.41 (-11.41%)
Regular-session close
25.90 -0.53 -2.01%
After hours · Nov 13, 5:06 PM ET
24.14 Day range 29.98
11.96 52-week range 78.15
- YTD
- -23.06%
- 1 year
- -56.32%
TEMT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.00 | 29.98 | 24.14 | 26.43 | -3.40 | -11.40% | 206,653 |
| Nov 12, 2026 | 29.58 | 31.31 | 26.62 | 29.83 | -2.91 | -8.89% | 99,400 |
| Nov 11, 2026 | 35.73 | 37.30 | 32.74 | 32.74 | -0.93 | -2.76% | 111,900 |
| Nov 10, 2026 | 35.01 | 36.12 | 31.71 | 33.67 | -3.33 | -9.00% | 110,400 |
| Nov 9, 2026 | 31.40 | 37.99 | 30.87 | 37.00 | +6.47 | +21.19% | 190,000 |
| Nov 6, 2026 | 26.83 | 31.00 | 26.16 | 30.53 | +4.44 | +17.02% | 174,100 |
| Nov 5, 2026 | 28.02 | 28.02 | 22.12 | 26.09 | -4.43 | -14.52% | 269,800 |
| Nov 4, 2026 | 32.94 | 35.52 | 28.13 | 30.52 | -1.71 | -5.31% | 253,300 |
| Nov 3, 2026 | 34.75 | 37.99 | 32.23 | 32.23 | -0.62 | -1.89% | 273,700 |
| Nov 2, 2026 | 29.62 | 36.77 | 27.08 | 32.85 | +4.77 | +16.99% | 529,700 |
| Oct 30, 2026 | 29.00 | 31.69 | 27.22 | 28.08 | -4.69 | -14.31% | 134,600 |
| Oct 29, 2026 | 30.39 | 33.25 | 30.39 | 32.77 | +0.87 | +2.73% | 108,400 |
| Oct 28, 2026 | 28.13 | 32.49 | 28.13 | 31.90 | +3.50 | +12.32% | 252,500 |
| Oct 27, 2026 | 24.88 | 28.81 | 24.34 | 28.40 | +3.66 | +14.79% | 205,600 |
| Oct 26, 2026 | 25.25 | 25.25 | 22.42 | 24.74 | -0.35 | -1.39% | 100,600 |
| Oct 23, 2026 | 22.61 | 25.48 | 21.68 | 25.09 | +2.70 | +12.06% | 111,200 |
| Oct 22, 2026 | 24.34 | 25.70 | 20.70 | 22.39 | -2.90 | -11.47% | 199,400 |
| Oct 21, 2026 | 24.70 | 26.19 | 24.10 | 25.29 | +0.61 | +2.47% | 159,200 |
| Oct 20, 2026 | 22.53 | 26.20 | 22.21 | 24.68 | +1.86 | +8.15% | 281,900 |
| Oct 19, 2026 | 24.22 | 25.25 | 22.38 | 22.82 | -0.26 | -1.13% | 151,600 |
| Oct 16, 2026 | 28.28 | 29.13 | 22.50 | 23.08 | -5.24 | -18.50% | 141,600 |
| Oct 15, 2026 | 23.44 | 29.60 | 22.56 | 28.32 | +2.17 | +8.30% | 519,200 |
| Oct 14, 2026 | 25.00 | 28.42 | 24.65 | 26.15 | +0.09 | +0.35% | 285,900 |
| Oct 13, 2026 | 25.09 | 26.56 | 24.58 | 26.06 | +0.13 | +0.50% | 81,100 |
| Oct 12, 2026 | 27.42 | 27.52 | 25.20 | 25.93 | -2.49 | -8.76% | 214,900 |
| Oct 9, 2026 | 27.63 | 29.93 | 27.00 | 28.42 | +1.26 | +4.64% | 560,400 |
| Oct 8, 2026 | 26.92 | 27.34 | 25.05 | 27.16 | -0.68 | -2.44% | 342,700 |
| Oct 7, 2026 | 27.93 | 30.00 | 26.64 | 27.84 | -1.46 | -4.98% | 616,900 |
| Oct 6, 2026 | 42.00 | 44.57 | 28.67 | 29.30 | -10.98 | -27.26% | 984,400 |
| Oct 5, 2026 | 34.15 | 40.60 | 33.89 | 40.28 | +5.83 | +16.92% | 403,900 |
| Oct 2, 2026 | 34.76 | 37.34 | 33.45 | 34.45 | +0.14 | +0.41% | 153,500 |
| Oct 1, 2026 | 39.48 | 39.76 | 33.75 | 34.31 | -5.11 | -12.96% | 270,500 |
| Sep 30, 2026 | 41.06 | 43.31 | 39.42 | 39.42 | -0.74 | -1.84% | 109,800 |
| Sep 29, 2026 | 43.24 | 46.50 | 39.41 | 40.16 | -2.30 | -5.42% | 230,300 |
| Sep 28, 2026 | 41.41 | 43.89 | 40.72 | 42.46 | -0.01 | -0.02% | 121,400 |
| Sep 25, 2026 | 40.99 | 42.87 | 37.96 | 42.47 | +2.73 | +6.87% | 256,800 |
| Sep 24, 2026 | 33.49 | 40.06 | 33.05 | 39.74 | +5.02 | +14.46% | 334,800 |
| Sep 23, 2026 | 34.78 | 36.89 | 34.11 | 34.72 | -0.65 | -1.84% | 161,400 |
| Sep 22, 2026 | 36.09 | 37.00 | 34.30 | 35.37 | -0.61 | -1.70% | 141,900 |
| Sep 21, 2026 | 36.85 | 38.14 | 35.32 | 35.98 | -0.07 | -0.19% | 117,900 |
| Sep 18, 2026 | 39.10 | 39.71 | 34.38 | 36.05 | -2.20 | -5.75% | 159,300 |
| Sep 17, 2026 | 31.39 | 39.10 | 31.39 | 38.25 | +8.58 | +28.92% | 388,700 |
| Sep 16, 2026 | 28.57 | 30.80 | 28.23 | 29.67 | +0.98 | +3.42% | 177,700 |
| Sep 15, 2026 | 23.29 | 28.71 | 23.29 | 28.69 | +5.09 | +21.57% | 242,900 |
| Sep 14, 2026 | 20.64 | 24.03 | 20.57 | 23.60 | +2.25 | +10.54% | 113,200 |
| Sep 11, 2026 | 21.61 | 22.28 | 21.00 | 21.35 | +0.25 | +1.18% | 99,500 |
| Sep 10, 2026 | 21.79 | 22.94 | 20.67 | 21.10 | -1.99 | -8.62% | 152,000 |
| Sep 9, 2026 | 24.70 | 26.01 | 22.87 | 23.09 | -2.47 | -9.66% | 152,000 |
| Sep 8, 2026 | 25.69 | 26.66 | 24.74 | 25.56 | -0.19 | -0.74% | 108,300 |
| Sep 4, 2026 | 26.39 | 26.75 | 24.61 | 25.75 | -0.05 | -0.19% | 132,900 |
| Sep 3, 2026 | 24.47 | 25.85 | 23.18 | 25.80 | +2.04 | +8.59% | 159,600 |
| Sep 2, 2026 | 24.51 | 27.65 | 22.35 | 23.76 | -0.21 | -0.88% | 228,200 |
| Sep 1, 2026 | 26.23 | 26.23 | 23.20 | 23.97 | -0.66 | -2.68% | 114,100 |
| Aug 31, 2026 | 24.25 | 25.77 | 22.71 | 24.63 | -0.71 | -2.80% | 165,100 |
| Aug 28, 2026 | 29.49 | 31.43 | 25.22 | 25.34 | -6.09 | -19.38% | 246,500 |
| Aug 27, 2026 | 29.37 | 32.23 | 29.14 | 31.43 | +1.96 | +6.65% | 164,600 |
| Aug 26, 2026 | 28.67 | 30.89 | 28.62 | 29.47 | -0.21 | -0.71% | 128,100 |
| Aug 25, 2026 | 28.00 | 31.30 | 25.61 | 29.68 | +2.13 | +7.73% | 445,000 |
| Aug 24, 2026 | 30.99 | 32.56 | 27.37 | 27.55 | -6.10 | -18.13% | 334,900 |
| Aug 21, 2026 | 27.28 | 33.80 | 27.28 | 33.65 | +5.24 | +18.44% | 596,000 |
| Aug 20, 2026 | 24.81 | 30.26 | 24.57 | 28.41 | +4.26 | +17.64% | 930,400 |
| Aug 19, 2026 | 20.78 | 24.63 | 19.98 | 24.15 | +7.81 | +47.80% | 718,200 |
| Aug 18, 2026 | 17.06 | 17.43 | 16.34 | 16.34 | -1.64 | -9.12% | 101,600 |
| Aug 17, 2026 | 17.79 | 18.73 | 17.28 | 17.98 | -0.18 | -0.99% | 217,400 |
| Aug 14, 2026 | 19.49 | 19.60 | 18.04 | 18.16 | -1.80 | -9.02% | 223,400 |
65 days, newest first. Daily bars as drawn on the TEMT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.