Tradr 2X Long TEM Daily ETF (NY:TEMT)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2026	22.10	22.60	18.90	19.29	300,782	-1.77(-8.40%)
Mar 24, 2026	20.62	21.45	20.27	21.06	91,323	-0.16(-0.75%)
Mar 23, 2026	20.00	21.90	20.00	21.22	219,239	+1.66(+8.49%)
Mar 20, 2026	20.78	21.48	18.85	19.56	111,511	-1.42(-6.77%)
Mar 19, 2026	20.00	21.60	19.39	20.98	208,973	-0.09(-0.43%)
Mar 18, 2026	22.37	22.62	21.00	21.07	292,846	-1.86(-8.11%)
Mar 17, 2026	23.44	23.95	22.75	22.93	170,211	+0.01(+0.04%)
Mar 16, 2026	23.35	24.61	22.10	22.92	291,714	+0.74(+3.34%)
Mar 13, 2026	22.50	23.51	21.90	22.18	248,416	+0.36(+1.65%)
Mar 12, 2026	24.00	24.00	21.70	21.82	413,143	-3.05(-12.26%)
Mar 11, 2026	23.54	25.69	23.54	24.87	269,779	+1.64(+7.06%)
Mar 10, 2026	24.74	25.19	23.08	23.23	277,619	+15.05(+183.99%)
Mar 09, 2026	7.790	8.320	7.420	8.180	1,091,841	-0.01(-0.12%)
Mar 06, 2026	7.970	8.550	7.956	8.190	748,383	-0.26(-3.08%)
Mar 05, 2026	7.790	8.530	7.650	8.450	886,294	+0.54(+6.83%)
Mar 04, 2026	8.110	8.240	7.620	7.910	754,589	-0.04(-0.50%)
Mar 03, 2026	7.830	8.390	7.101	7.950	1,761,249	-0.63(-7.34%)
Mar 02, 2026	7.800	8.580	7.700	8.580	1,128,503	+0.03(+0.35%)
Feb 27, 2026	8.750	8.915	8.200	8.550	587,651	-0.72(-7.77%)
Feb 26, 2026	8.640	9.270	8.080	9.270	889,914	+0.51(+5.82%)
Feb 25, 2026	9.830	10.00	8.510	8.760	2,111,572	-1.52(-14.79%)
Feb 24, 2026	9.870	10.49	9.700	10.28	1,069,117	+0.26(+2.59%)
Feb 23, 2026	10.12	10.36	9.470	10.02	753,516	-0.39(-3.75%)
Feb 20, 2026	11.66	11.67	10.13	10.41	1,047,233	-0.59(-5.36%)
Feb 19, 2026	10.36	11.00	10.09	11.00	947,159	+1.30(+13.40%)
Feb 18, 2026	8.980	10.22	8.860	9.700	921,853	+1.14(+13.32%)
Feb 17, 2026	8.410	8.810	7.930	8.560	346,049	+0.22(+2.64%)
Feb 13, 2026	8.040	8.550	7.860	8.340	289,864	+0.41(+5.17%)
Feb 12, 2026	8.990	8.990	7.525	7.930	488,771	-1.00(-11.20%)
Feb 11, 2026	9.850	9.855	8.385	8.930	509,953	-0.76(-7.84%)
Feb 10, 2026	10.43	10.44	9.680	9.690	280,992	-0.48(-4.72%)
Feb 09, 2026	9.540	10.29	9.070	10.17	388,875	+0.74(+7.85%)
Feb 06, 2026	8.850	9.604	8.780	9.430	562,716	+0.82(+9.52%)
Feb 05, 2026	9.330	9.420	8.190	8.610	719,688	-0.38(-4.23%)
Feb 04, 2026	9.630	9.630	7.702	8.990	1,087,662	-0.87(-8.82%)
Feb 03, 2026	11.10	11.10	9.320	9.860	1,067,802	-0.93(-8.62%)
Feb 02, 2026	11.18	11.31	10.40	10.79	504,048	-0.51(-4.51%)
Jan 30, 2026	12.27	12.68	11.13	11.30	578,254	-1.48(-11.58%)
Jan 29, 2026	12.96	13.02	12.41	12.78	537,568	-0.44(-3.33%)
Jan 28, 2026	14.18	14.18	13.15	13.22	634,866	-0.97(-6.84%)
Jan 27, 2026	14.58	14.85	13.89	14.19	522,432	-0.28(-1.94%)
Jan 26, 2026	13.51	15.55	13.26	14.47	848,606	+0.88(+6.48%)
Jan 23, 2026	15.07	15.14	13.36	13.59	669,875	-1.24(-8.36%)
Jan 22, 2026	13.92	15.05	13.82	14.83	534,236	+1.26(+9.29%)
Jan 21, 2026	14.25	14.35	12.21	13.57	1,332,952	-0.66(-4.64%)
Jan 20, 2026	14.96	15.47	14.21	14.23	742,583	-1.66(-10.45%)
Jan 16, 2026	15.61	16.55	15.12	15.89	1,011,525	+0.58(+3.79%)
Jan 15, 2026	15.50	17.18	15.13	15.31	1,367,247	-0.11(-0.71%)
Jan 14, 2026	14.42	15.45	14.07	15.42	642,439	+0.86(+5.91%)
Jan 13, 2026	15.78	15.97	14.03	14.56	1,424,306	-0.92(-5.94%)
Jan 12, 2026	18.13	18.45	15.07	15.48	2,591,883	+1.24(+8.71%)
Jan 09, 2026	15.69	15.77	14.13	14.24	564,546	-0.92(-6.07%)
Jan 08, 2026	15.19	15.72	14.69	15.16	444,623	-0.57(-3.62%)
Jan 07, 2026	15.37	16.40	15.30	15.73	548,492	+0.04(+0.25%)
Jan 06, 2026	14.30	15.82	14.20	15.69	1,080,252	+2.07(+15.20%)
Jan 05, 2026	13.45	13.92	12.99	13.62	564,589	+0.89(+6.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.