MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TEMT — Tradr 2X Long TEM Daily ETF
Cboe BZXTradr 2X Long TEM Daily ETF
$27.84
-1.46(-4.98%)
- O
- 27.93
- H
- 30.00
- L
- 26.64
- V
- 614.98K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.84
Period Return-69.18%
Period High$152.22
Period Low$11.52
Avg Daily Volume283.9K
Total Trading Days353
TEMT — Historical OHLCV Price & Volume Table
May 13, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.93 | $30.00 | $26.64 | $27.84 | $-1.46 | -4.98% | 614,975 | $28.47 | $26.64 $30.00 |
| Oct 6, 2026 | $42.00 | $44.57 | $28.67 | $29.30 | $-10.98 | -27.26% | 990,834 | $32.42 | $28.67 $44.57 |
| Oct 5, 2026 | $34.15 | $40.60 | $33.89 | $40.28 | +$5.83 | +16.92% | 405,347 | $38.24 | $33.89 $40.60 |
| Oct 2, 2026 | $34.76 | $37.34 | $33.45 | $34.45 | +$0.14 | +0.41% | 153,701 | $35.28 | $33.45 $37.34 |
| Oct 1, 2026 | $39.48 | $39.76 | $33.75 | $34.31 | $-5.11 | -12.96% | 274,140 | $35.74 | $33.75 $39.76 |
| Sep 30, 2026 | $41.07 | $43.31 | $39.42 | $39.42 | $-0.74 | -1.84% | 109,996 | $41.52 | $39.42 $43.31 |
| Sep 29, 2026 | $43.24 | $46.50 | $39.41 | $40.16 | $-2.30 | -5.42% | 231,125 | $41.71 | $39.41 $46.50 |
| Sep 28, 2026 | $41.41 | $43.89 | $40.72 | $42.46 | $-0.01 | -0.02% | 122,132 | $42.30 | $40.72 $43.89 |
| Sep 25, 2026 | $40.99 | $42.87 | $37.96 | $42.47 | +$2.73 | +6.87% | 258,549 | $41.05 | $37.96 $42.87 |
| Sep 24, 2026 | $33.49 | $40.06 | $33.05 | $39.74 | +$5.02 | +14.46% | 334,835 | $36.83 | $33.05 $40.06 |
| Sep 23, 2026 | $34.78 | $36.89 | $34.11 | $34.72 | $-0.65 | -1.84% | 161,499 | $35.06 | $34.11 $36.89 |
| Sep 22, 2026 | $36.09 | $37.00 | $34.30 | $35.37 | $-0.61 | -1.70% | 150,085 | $35.67 | $34.30 $37.00 |
| Sep 21, 2026 | $36.85 | $38.14 | $35.32 | $35.98 | $-0.07 | -0.19% | 118,083 | $36.80 | $35.32 $38.14 |
| Sep 18, 2026 | $39.10 | $39.71 | $34.38 | $36.05 | $-2.20 | -5.75% | 160,089 | $36.30 | $34.38 $39.71 |
| Sep 17, 2026 | $31.39 | $39.10 | $31.39 | $38.25 | +$8.58 | +28.92% | 390,405 | $36.94 | $31.39 $39.10 |
| Sep 16, 2026 | $28.57 | $30.80 | $28.23 | $29.67 | +$0.98 | +3.42% | 177,753 | $29.62 | $28.23 $30.80 |
| Sep 15, 2026 | $23.29 | $28.71 | $23.29 | $28.69 | +$5.09 | +21.57% | 243,708 | $26.24 | $23.29 $28.71 |
| Sep 14, 2026 | $20.64 | $24.03 | $20.57 | $23.60 | +$2.25 | +10.54% | 116,304 | $22.82 | $20.57 $24.03 |
| Sep 11, 2026 | $21.61 | $22.28 | $21.00 | $21.35 | +$0.25 | +1.18% | 99,598 | $21.55 | $21.00 $22.28 |
| Sep 10, 2026 | $21.79 | $22.94 | $20.67 | $21.10 | $-1.99 | -8.62% | 152,272 | $21.53 | $20.67 $22.94 |
| Sep 9, 2026 | $24.70 | $26.01 | $22.87 | $23.09 | $-2.47 | -9.66% | 152,609 | $24.00 | $22.87 $26.01 |
| Sep 8, 2026 | $25.69 | $26.66 | $24.74 | $25.56 | $-0.19 | -0.74% | 108,603 | $25.67 | $24.74 $26.66 |
| Sep 4, 2026 | $26.39 | $26.75 | $24.61 | $25.75 | $-0.05 | -0.17% | 133,664 | $25.73 | $24.61 $26.75 |
| Sep 3, 2026 | $24.47 | $25.85 | $23.18 | $25.80 | +$2.04 | +8.56% | 166,852 | $24.98 | $23.18 $25.85 |
| Sep 2, 2026 | $24.51 | $27.65 | $22.35 | $23.76 | $-0.21 | -0.88% | 228,350 | $24.35 | $22.35 $27.65 |
| Sep 1, 2026 | $26.23 | $26.23 | $23.20 | $23.97 | $-0.66 | -2.68% | 114,603 | $24.59 | $23.20 $26.23 |
| Aug 31, 2026 | $24.25 | $25.77 | $22.71 | $24.63 | $-0.71 | -2.80% | 167,025 | $24.37 | $22.71 $25.77 |
| Aug 28, 2026 | $29.49 | $31.43 | $25.22 | $25.34 | $-6.09 | -19.38% | 246,486 | $26.88 | $25.22 $31.43 |
| Aug 27, 2026 | $29.37 | $32.23 | $29.14 | $31.43 | +$1.96 | +6.65% | 167,178 | $30.63 | $29.14 $32.23 |
| Aug 26, 2026 | $28.67 | $30.89 | $28.62 | $29.47 | $-0.21 | -0.71% | 128,631 | $29.72 | $28.62 $30.89 |