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%
TTMX — Tradr 2X Long TTMI Daily ETF
Cboe BZXTradr 2X Long TTMI Daily ETF
$7.75
-1.53(-16.49%)
- O
- 8.97
- H
- 9.50
- L
- 7.62
- V
- 40.69K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.75
Period Return-66.39%
Period High$23.52
Period Low$6.48
Avg Daily Volume41.9K
Total Trading Days70
TTMX — Historical OHLCV Price & Volume Table
Jul 1, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.97 | $9.50 | $7.62 | $7.75 | $-1.53 | -16.49% | 40,687 | $8.46 | $7.62 $9.50 |
| Oct 7, 2026 | $9.26 | $9.42 | $8.79 | $9.28 | $-0.68 | -6.83% | 68,865 | $9.19 | $8.79 $9.42 |
| Oct 6, 2026 | $10.20 | $10.42 | $9.88 | $9.96 | $-0.11 | -1.09% | 61,830 | $10.08 | $9.88 $10.42 |
| Oct 5, 2026 | $10.32 | $10.72 | $9.96 | $10.07 | +$0.20 | +2.03% | 72,408 | $10.37 | $9.96 $10.72 |
| Oct 2, 2026 | $9.47 | $10.24 | $9.27 | $9.87 | +$0.75 | +8.22% | 98,590 | $9.81 | $9.27 $10.24 |
| Oct 1, 2026 | $8.40 | $9.18 | $8.26 | $9.12 | +$0.53 | +6.11% | 51,347 | $8.89 | $8.26 $9.18 |
| Sep 30, 2026 | $8.71 | $8.71 | $8.15 | $8.60 | $-0.01 | -0.06% | 43,417 | $8.36 | $8.15 $8.71 |
| Sep 29, 2026 | $9.16 | $9.27 | $8.24 | $8.60 | $-0.19 | -2.16% | 36,566 | $8.66 | $8.24 $9.27 |
| Sep 28, 2026 | $9.20 | $9.20 | $8.08 | $8.79 | $-0.73 | -7.67% | 25,556 | $8.45 | $8.08 $9.20 |
| Sep 25, 2026 | $9.66 | $9.81 | $9.33 | $9.52 | +$0.29 | +3.14% | 83,888 | $9.63 | $9.33 $9.81 |
| Sep 24, 2026 | $8.45 | $9.48 | $8.21 | $9.23 | +$0.15 | +1.65% | 46,584 | $8.88 | $8.21 $9.48 |
| Sep 23, 2026 | $8.79 | $9.40 | $8.72 | $9.08 | $-0.22 | -2.37% | 23,803 | $9.12 | $8.72 $9.40 |
| Sep 22, 2026 | $8.72 | $9.41 | $8.52 | $9.30 | +$0.49 | +5.56% | 41,719 | $8.95 | $8.52 $9.41 |
| Sep 21, 2026 | $8.28 | $9.19 | $8.20 | $8.81 | +$0.81 | +10.12% | 84,065 | $8.97 | $8.20 $9.19 |
| Sep 18, 2026 | $7.83 | $8.00 | $7.56 | $8.00 | +$0.43 | +5.69% | 49,950 | $7.84 | $7.56 $8.00 |
| Sep 17, 2026 | $8.01 | $8.31 | $7.52 | $7.57 | +$0.08 | +1.06% | 74,152 | $7.93 | $7.52 $8.31 |
| Sep 16, 2026 | $7.60 | $7.82 | $7.23 | $7.49 | +$0.22 | +3.03% | 49,031 | $7.57 | $7.23 $7.82 |
| Sep 15, 2026 | $7.75 | $7.75 | $6.97 | $7.27 | $-0.11 | -1.49% | 120,320 | $7.43 | $6.97 $7.75 |
| Sep 14, 2026 | $7.97 | $8.44 | $7.35 | $7.38 | $-1.89 | -20.40% | 60,043 | $7.91 | $7.35 $8.44 |
| Sep 11, 2026 | $9.47 | $9.61 | $9.07 | $9.27 | +$0.50 | +5.71% | 35,839 | $9.27 | $9.07 $9.61 |
| Sep 10, 2026 | $8.72 | $9.17 | $8.31 | $8.77 | $-0.23 | -2.56% | 80,378 | $8.73 | $8.31 $9.17 |
| Sep 9, 2026 | $9.89 | $9.89 | $9.00 | $9.00 | $-0.81 | -8.26% | 20,657 | $9.47 | $9.00 $9.89 |
| Sep 8, 2026 | $9.76 | $10.42 | $9.63 | $9.81 | +$0.52 | +5.60% | 56,138 | $10.01 | $9.63 $10.42 |
| Sep 4, 2026 | $8.37 | $9.29 | $8.31 | $9.29 | +$1.41 | +17.87% | 91,227 | $8.94 | $8.31 $9.29 |
| Sep 3, 2026 | $7.78 | $8.08 | $7.13 | $7.88 | $-0.05 | -0.61% | 58,766 | $7.92 | $7.13 $8.08 |
| Sep 2, 2026 | $7.62 | $7.93 | $7.34 | $7.93 | +$0.03 | +0.38% | 17,226 | $7.76 | $7.34 $7.93 |
| Sep 1, 2026 | $7.87 | $8.14 | $7.69 | $7.90 | $-0.54 | -6.40% | 20,232 | $7.89 | $7.69 $8.14 |
| Aug 31, 2026 | $8.27 | $8.45 | $8.17 | $8.44 | +$0.11 | +1.32% | 21,565 | $8.28 | $8.17 $8.45 |
| Aug 28, 2026 | $9.05 | $9.09 | $8.33 | $8.33 | $-0.81 | -8.86% | 45,871 | $8.74 | $8.33 $9.09 |
| Aug 27, 2026 | $9.64 | $9.98 | $8.91 | $9.14 | +$0.31 | +3.51% | 92,521 | $9.23 | $8.91 $9.98 |