MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TLTX — Global X Treasury Bond Enhanced Income ETF
Cboe BZXGlobal X Treasury Bond Enhanced Income ETF
$20.13
+0.20(+1.02%)
- O
- 20.00
- H
- 20.15
- L
- 19.97
- V
- 5.24K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.13
Period Return-19.46%
Period High$27.74
Period Low$19.77
Avg Daily Volume8.3K
Total Trading Days311
TLTX — Historical OHLCV Price & Volume Table
Jul 16, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $20.00 | $20.15 | $19.97 | $20.13 | +$0.20 | +1.02% | 5,241 | $20.08 | $19.97 $20.15 |
| Oct 7, 2026 | $19.88 | $19.92 | $19.88 | $19.92 | +$0.00 | +0.01% | 2,065 | $19.88 | $19.88 $19.92 |
| Oct 6, 2026 | $20.05 | $20.05 | $19.92 | $19.92 | $-0.08 | -0.40% | 5,639 | $20.00 | $19.92 $20.05 |
| Oct 5, 2026 | $20.00 | $20.11 | $20.00 | $20.00 | $-0.01 | -0.05% | 14,494 | $20.05 | $20.00 $20.11 |
| Oct 2, 2026 | $20.20 | $20.20 | $20.01 | $20.01 | +$0.04 | +0.18% | 11,956 | $20.04 | $20.01 $20.20 |
| Oct 1, 2026 | $20.00 | $20.00 | $19.77 | $19.98 | $-0.06 | -0.30% | 19,885 | $19.90 | $19.77 $20.00 |
| Sep 30, 2026 | $20.07 | $20.10 | $20.02 | $20.04 | $-0.09 | -0.47% | 3,607 | $20.05 | $20.02 $20.10 |
| Sep 29, 2026 | $20.33 | $20.33 | $20.09 | $20.13 | $-0.09 | -0.43% | 4,064 | $20.12 | $20.09 $20.33 |
| Sep 28, 2026 | $20.39 | $20.40 | $20.10 | $20.22 | $-0.13 | -0.64% | 15,278 | $20.21 | $20.10 $20.40 |
| Sep 25, 2026 | $20.56 | $20.56 | $20.32 | $20.35 | $-0.18 | -0.85% | 27,296 | $20.43 | $20.32 $20.56 |
| Sep 24, 2026 | $20.77 | $20.77 | $20.52 | $20.52 | $-0.20 | -0.97% | 8,829 | $20.64 | $20.52 $20.77 |
| Sep 23, 2026 | $20.95 | $20.95 | $20.68 | $20.72 | $-0.27 | -1.28% | 10,621 | $20.78 | $20.68 $20.95 |
| Sep 22, 2026 | $21.15 | $21.15 | $20.96 | $20.99 | $-0.04 | -0.19% | 166,617 | $21.01 | $20.96 $21.15 |
| Sep 21, 2026 | $21.10 | $21.11 | $20.96 | $21.03 | $-0.17 | -0.80% | 13,619 | $21.01 | $20.96 $21.11 |
| Sep 18, 2026 | $21.14 | $21.23 | $21.12 | $21.20 | $-0.05 | -0.24% | 16,620 | $21.19 | $21.12 $21.23 |
| Sep 17, 2026 | $21.10 | $21.28 | $21.10 | $21.25 | +$0.18 | +0.86% | 12,679 | $21.23 | $21.10 $21.28 |
| Sep 16, 2026 | $21.08 | $21.14 | $21.07 | $21.07 | +$0.08 | +0.38% | 9,735 | $21.10 | $21.07 $21.14 |
| Sep 15, 2026 | $21.02 | $21.02 | $20.93 | $20.99 | $-0.10 | -0.46% | 4,762 | $20.98 | $20.93 $21.02 |
| Sep 14, 2026 | $21.14 | $21.15 | $21.00 | $21.09 | +$0.06 | +0.27% | 6,018 | $21.06 | $21.00 $21.15 |
| Sep 11, 2026 | $21.24 | $21.24 | $21.02 | $21.03 | $-0.02 | -0.07% | 7,751 | $21.11 | $21.02 $21.24 |
| Sep 10, 2026 | $21.18 | $21.18 | $21.02 | $21.05 | $-0.33 | -1.54% | 36,885 | $21.08 | $21.02 $21.18 |
| Sep 9, 2026 | $21.47 | $21.47 | $21.37 | $21.38 | $-0.01 | -0.05% | 9,643 | $21.39 | $21.37 $21.47 |
| Sep 8, 2026 | $21.52 | $21.52 | $21.38 | $21.39 | +$0.04 | +0.17% | 5,764 | $21.40 | $21.38 $21.52 |
| Sep 4, 2026 | $21.32 | $21.40 | $21.31 | $21.35 | $-0.05 | -0.24% | 6,444 | $21.35 | $21.31 $21.40 |
| Sep 3, 2026 | $21.24 | $21.41 | $21.24 | $21.40 | +$0.14 | +0.66% | 7,778 | $21.35 | $21.24 $21.41 |
| Sep 2, 2026 | $21.19 | $21.30 | $21.19 | $21.26 | +$0.03 | +0.15% | 4,680 | $21.26 | $21.19 $21.30 |
| Sep 1, 2026 | $21.34 | $21.36 | $21.23 | $21.23 | +$0.00 | +0.02% | 6,775 | $21.27 | $21.23 $21.36 |
| Aug 31, 2026 | $21.30 | $21.31 | $21.20 | $21.22 | $-0.14 | -0.66% | 7,437 | $21.25 | $21.20 $21.31 |
| Aug 28, 2026 | $21.25 | $21.47 | $21.25 | $21.37 | $-0.03 | -0.14% | 7,886 | $21.39 | $21.25 $21.47 |
| Aug 27, 2026 | $21.36 | $21.42 | $21.36 | $21.40 | +$0.00 | +0.00% | 4,089 | $21.40 | $21.36 $21.42 |