Tradr 2X Long TEM Daily ETF (TEMT)
BATS: TEMT · Real-Time Price · USD
24.23
-1.33 (-5.20%)
Jun 27, 2025, 4:00 PM - Market closed
TEMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.17 | 26.82 | 23.27 | 24.23 | 24.23 | -5.20% | 571,494 |
| Jun 26, 2025 | 24.02 | 26.30 | 23.60 | 25.56 | 25.56 | 8.12% | 597,904 |
| Jun 25, 2025 | 26.62 | 28.00 | 22.84 | 23.64 | 23.64 | -7.91% | 930,757 |
| Jun 24, 2025 | 25.22 | 26.06 | 23.73 | 25.67 | 25.67 | 8.04% | 634,990 |
| Jun 23, 2025 | 24.14 | 26.24 | 22.06 | 23.76 | 23.76 | -8.19% | 983,193 |
| Jun 20, 2025 | 26.94 | 27.14 | 25.11 | 25.88 | 25.88 | -2.23% | 667,127 |
| Jun 18, 2025 | 26.35 | 28.40 | 24.43 | 26.47 | 26.47 | -2.83% | 898,271 |
| Jun 17, 2025 | 27.63 | 28.29 | 26.30 | 27.24 | 27.24 | -5.32% | 600,506 |
| Jun 16, 2025 | 28.97 | 31.00 | 28.20 | 28.77 | 28.77 | 2.02% | 769,454 |
| Jun 13, 2025 | 26.29 | 30.52 | 26.04 | 28.20 | 28.20 | 0.14% | 1,198,363 |
| Jun 12, 2025 | 26.50 | 29.06 | 26.50 | 28.16 | 28.16 | 0.93% | 614,540 |
| Jun 11, 2025 | 27.42 | 29.80 | 25.08 | 27.90 | 27.90 | 3.91% | 1,036,392 |
| Jun 10, 2025 | 25.06 | 27.28 | 24.32 | 26.85 | 26.85 | 7.79% | 698,661 |
| Jun 9, 2025 | 22.75 | 26.25 | 20.80 | 24.91 | 24.91 | 15.38% | 1,087,676 |
| Jun 6, 2025 | 20.29 | 22.69 | 19.38 | 21.59 | 21.59 | 11.52% | 644,214 |
| Jun 5, 2025 | 21.96 | 22.50 | 18.65 | 19.36 | 19.36 | -12.91% | 836,749 |
| Jun 4, 2025 | 21.98 | 23.56 | 21.25 | 22.23 | 22.23 | 1.69% | 607,013 |
| Jun 3, 2025 | 21.96 | 22.85 | 20.94 | 21.86 | 21.86 | -4.58% | 789,279 |
| Jun 2, 2025 | 17.58 | 24.02 | 17.58 | 22.91 | 22.91 | 29.95% | 2,333,197 |
| May 30, 2025 | 17.28 | 18.49 | 16.60 | 17.63 | 17.63 | 2.62% | 1,305,500 |
| May 29, 2025 | 17.36 | 18.40 | 16.05 | 17.18 | 17.18 | 4.00% | 2,153,997 |
| May 28, 2025 | 25.00 | 25.20 | 15.96 | 16.52 | 16.52 | -38.03% | 4,217,080 |
| May 27, 2025 | 25.89 | 28.98 | 25.20 | 26.66 | 26.66 | 10.33% | 700,610 |
| May 23, 2025 | 20.25 | 24.30 | 20.24 | 24.16 | 24.16 | 11.13% | 484,965 |
| May 22, 2025 | 21.00 | 23.49 | 20.16 | 21.74 | 21.74 | 3.57% | 581,464 |
| May 21, 2025 | 24.32 | 26.96 | 20.66 | 20.99 | 20.99 | -13.37% | 681,363 |
| May 20, 2025 | 25.42 | 27.68 | 23.43 | 24.23 | 24.23 | -4.28% | 479,655 |
| May 19, 2025 | 23.96 | 25.31 | 22.57 | 25.31 | 25.31 | -5.97% | 337,815 |
| May 16, 2025 | 25.65 | 26.95 | 23.82 | 26.92 | 26.92 | 9.56% | 217,186 |
| May 15, 2025 | 26.43 | 27.01 | 23.29 | 24.57 | 24.57 | -7.14% | 230,588 |
| May 14, 2025 | 31.79 | 32.70 | 26.00 | 26.46 | 26.46 | -12.12% | 245,400 |