Cboe US - Nasdaq Real Time Price
USD
Tradr 2X Long TEM Daily ETF (TEMT)
34.78
+1.93
(+5.88%)
As of 12:00:15 PM EST. Market Open.
Trade TEMT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
34.75
37.99
33.36
34.78
34.78
218,674
Nov 2, 2026
29.62
36.77
27.08
32.85
32.85
529,700
Oct 30, 2026
29.00
31.69
27.22
28.08
28.08
134,600
Oct 29, 2026
30.39
33.25
30.39
32.77
32.77
108,400
Oct 28, 2026
28.13
32.49
28.13
31.90
31.90
252,500
Oct 27, 2026
24.88
28.81
24.34
28.40
28.40
205,600
Oct 26, 2026
25.25
25.25
22.42
24.74
24.74
100,600
Oct 23, 2026
22.61
25.48
21.68
25.09
25.09
111,200
Oct 22, 2026
24.34
25.70
20.70
22.39
22.39
199,400
Oct 21, 2026
24.70
26.19
24.10
25.29
25.29
159,200
Oct 20, 2026
22.53
26.20
22.21
24.68
24.68
281,900
Oct 19, 2026
24.22
25.25
22.38
22.82
22.82
151,600
Oct 16, 2026
28.28
29.13
22.50
23.08
23.08
141,600
Oct 15, 2026
23.44
29.60
22.56
28.32
28.32
519,200
Oct 14, 2026
25.00
28.42
24.65
26.15
26.15
285,900
Oct 13, 2026
25.09
26.56
24.58
26.06
26.06
81,100
Oct 12, 2026
27.42
27.52
25.20
25.93
25.93
214,900
Oct 9, 2026
27.63
29.93
27.00
28.42
28.42
560,400
Oct 8, 2026
26.92
27.34
25.05
27.16
27.16
342,700
Oct 7, 2026
27.93
30.00
26.64
27.84
27.84
616,900
Oct 6, 2026
42.00
44.57
28.67
29.30
29.30
984,400
Oct 5, 2026
34.15
40.60
33.89
40.28
40.28
403,900
Oct 2, 2026
34.76
37.34
33.45
34.45
34.45
153,500
Oct 1, 2026
39.48
39.76
33.75
34.31
34.31
270,500
Sep 30, 2026
41.06
43.31
39.42
39.42
39.42
109,800
Sep 29, 2026
43.24
46.50
39.41
40.16
40.16
230,300
Sep 28, 2026
41.41
43.89
40.72
42.46
42.46
121,400
Sep 25, 2026
40.99
42.87
37.96
42.47
42.47
256,800
Sep 24, 2026
33.49
40.06
33.05
39.74
39.74
334,800
Sep 23, 2026
34.78
36.89
34.11
34.72
34.72
161,400
Sep 22, 2026
36.09
37.00
34.30
35.37
35.37
141,900
Sep 21, 2026
36.85
38.14
35.32
35.98
35.98
117,900
Sep 18, 2026
39.10
39.71
34.38
36.05
36.05
159,300
Sep 17, 2026
31.39
39.10
31.39
38.25
38.25
388,700
Sep 16, 2026
28.57
30.80
28.23
29.67
29.67
177,700
Sep 15, 2026
23.29
28.71
23.29
28.69
28.69
242,900
Sep 14, 2026
20.64
24.03
20.57
23.60
23.60
113,200
Sep 11, 2026
21.61
22.28
21.00
21.35
21.35
99,500
Sep 10, 2026
21.79
22.94
20.67
21.10
21.10
152,000
Sep 9, 2026
24.70
26.01
22.87
23.09
23.09
152,000
Sep 8, 2026
25.69
26.66
24.74
25.56
25.56
108,300
Sep 4, 2026
26.39
26.75
24.61
25.75
25.75
132,900
Sep 3, 2026
24.47
25.85
23.18
25.80
25.80
159,600
Sep 2, 2026
24.51
27.65
22.35
23.76
23.76
228,200
Sep 1, 2026
26.23
26.23
23.20
23.97
23.97
114,100
Aug 31, 2026
24.25
25.77
22.71
24.63
24.63
165,100
Aug 28, 2026
29.49
31.43
25.22
25.34
25.34
246,500
Aug 27, 2026
29.37
32.23
29.14
31.43
31.43
164,600
Aug 26, 2026
28.67
30.89
28.62
29.47
29.47
128,100
Aug 25, 2026
28.00
31.30
25.61
29.68
29.68
445,000
Aug 24, 2026
30.99
32.56
27.37
27.55
27.55
334,900
Aug 21, 2026
27.28
33.80
27.28
33.65
33.65
596,000
Aug 20, 2026
24.81
30.26
24.57
28.41
28.41
930,400
Aug 19, 2026
20.78
24.63
19.98
24.15
24.15
718,200
Aug 18, 2026
17.06
17.43
16.34
16.34
16.34
101,600
Aug 17, 2026
17.79
18.73
17.28
17.98
17.98
217,400
Aug 14, 2026
19.49
19.60
18.04
18.16
18.16
223,400
Aug 13, 2026
20.08
20.84
19.52
19.96
19.96
75,800
Aug 12, 2026
21.13
21.85
19.62
20.08
20.08
98,800
Aug 11, 2026
20.12
21.52
19.06
20.89
20.89
75,900
Aug 10, 2026
17.95
21.53
17.95
20.47
20.47
221,600
Aug 7, 2026
15.44
18.57
15.44
18.41
18.41
176,000
Aug 6, 2026
14.00
14.98
13.80
14.56
14.56
106,100
Aug 5, 2026
14.98
15.88
14.65
14.95
14.95
142,600
Aug 4, 2026
15.15
15.60
14.10
15.28
15.28
233,300
Aug 3, 2026
13.13
15.28
12.45
14.59
14.59
171,500
Jul 31, 2026
14.79
14.79
12.41
13.32
13.32
240,600
Jul 30, 2026
12.20
13.64
12.04
13.49
13.49
191,800
Jul 29, 2026
12.65
13.28
11.82
11.96
11.96
146,600
Jul 28, 2026
12.43
12.92
11.52
12.77
12.77
195,200
Jul 27, 2026
13.36
13.67
12.29
12.78
12.78
224,700
Jul 24, 2026
15.04
15.09
12.65
12.68
12.68
283,400
Jul 23, 2026
14.94
15.74
14.50
14.72
14.72
505,500
Jul 22, 2026
16.75
16.75
15.18
15.51
15.51
411,700
Jul 21, 2026
16.70
17.56
16.13
16.82
16.82
229,900
Jul 20, 2026
17.62
17.62
15.77
16.52
16.52
517,400
Jul 17, 2026
19.31
20.24
18.60
19.54
19.54
133,800
Jul 16, 2026
23.35
23.79
19.67
20.32
20.32
147,600
Jul 15, 2026
24.99
25.58
22.77
23.40
23.40
98,200
Jul 14, 2026
22.81
24.85
22.11
24.51
24.51
119,700
Jul 13, 2026
24.34
24.34
21.71
22.38
22.38
150,700
Jul 10, 2026
28.36
28.45
23.82
24.40
24.40
150,900
Jul 9, 2026
23.38
27.81
23.08
27.29
27.29
179,700
Jul 8, 2026
24.55
26.37
22.76
23.72
23.72
192,600
Jul 7, 2026
26.94
28.29
25.17
26.27
26.27
144,200
Jul 6, 2026
26.62
27.82
25.04
26.80
26.80
112,300
Jul 2, 2026
26.95
28.88
25.20
26.34
26.34
279,300
Jul 1, 2026
24.12
28.90
24.12
27.64
27.64
477,900
Jun 30, 2026
24.50
25.70
23.21
24.56
24.56
255,300
Jun 29, 2026
23.94
25.90
22.00
24.77
24.77
313,000
Jun 26, 2026
21.84
23.89
21.11
23.05
23.05
288,500
Jun 25, 2026
20.57
22.68
20.39
22.04
22.04
460,500
Jun 24, 2026
17.41
20.32
17.41
19.83
19.83
373,800
Jun 23, 2026
16.14
18.34
16.14
17.43
17.43
269,700
Jun 22, 2026
18.52
19.42
16.80
17.03
17.03
397,500
Jun 18, 2026
18.68
19.33
17.82
19.25
19.25
174,300
Jun 17, 2026
18.66
20.65
17.72
17.81
17.81
370,000
Jun 16, 2026
20.29
21.94
19.07
19.20
19.20
199,100
Jun 15, 2026
18.65
21.15
18.12
20.47
20.47
444,500
Jun 12, 2026
18.66
18.78
16.76
17.21
17.21
312,900
Jun 11, 2026
17.99
18.64
16.80
18.64
18.64
239,300
Jun 10, 2026
17.17
20.64
17.17
18.40
18.40
339,500
Jun 9, 2026
17.87
18.42
15.48
18.00
18.00
281,000
Jun 8, 2026
17.36
17.91
16.23
17.91
17.91
228,500
Jun 5, 2026
20.19
20.87
15.90
16.32
16.32
442,700
Jun 4, 2026
16.90
22.37
16.90
21.02
21.02
873,100
Jun 3, 2026
18.59
18.59
16.69
17.68
17.68
553,700
Jun 2, 2026
20.90
21.19
19.15
19.36
19.36
464,900
Jun 1, 2026
19.35
23.42
18.47
21.93
21.93
776,900
May 29, 2026
22.50
22.59
18.67
20.01
20.01
1,201,800
May 28, 2026
17.80
21.28
17.60
20.77
20.77
677,600
May 27, 2026
17.30
17.91
16.40
17.67
17.67
285,600
May 26, 2026
17.55
18.40
16.98
17.33
17.33
315,300
May 22, 2026
17.29
18.11
16.69
17.05
17.05
215,700
May 21, 2026
16.21
17.22
15.81
17.13
17.13
235,400
May 20, 2026
16.27
16.79
15.63
16.79
16.79
172,400
May 19, 2026
14.92
16.83
14.50
16.55
16.55
290,200
May 18, 2026
15.66
16.61
14.87
15.15
15.15
278,700
May 15, 2026
16.11
16.31
15.25
15.47
15.47
286,700
May 14, 2026
16.96
17.61
16.31
16.65
16.65
297,300
May 13, 2026
17.45
17.45
16.42
16.95
16.95
210,800
May 12, 2026
18.61
18.61
16.74
17.63
17.63
407,100
May 11, 2026
19.67
19.67
18.32
18.80
18.80
316,800
May 8, 2026
19.70
19.98
17.58
19.88
19.88
488,200
May 7, 2026
23.18
23.18
19.08
19.69
19.69
522,700
May 6, 2026
21.50
23.38
18.80
23.09
23.09
539,300
May 5, 2026
25.00
25.67
22.90
23.87
23.87
359,200
May 4, 2026
24.07
25.72
23.80
25.39
25.39
152,700
May 1, 2026
24.65
25.65
23.43
24.64
24.64
167,200
Apr 30, 2026
20.95
25.04
20.95
24.88
24.88
247,900
Apr 29, 2026
21.53
21.55
19.61
20.65
20.65
173,900
Apr 28, 2026
21.62
22.09
20.92
21.55
21.55
145,700
Apr 27, 2026
22.20
23.63
22.07
22.83
22.83
202,500
Apr 24, 2026
22.40
22.80
21.06
22.47
22.47
158,400
Apr 23, 2026
24.46
24.50
20.44
21.76
21.76
396,600
Apr 22, 2026
26.33
27.29
25.01
25.61
25.61
247,900
Apr 21, 2026
27.02
27.82
24.75
25.32
25.32
318,200
Apr 20, 2026
24.96
27.86
24.95
26.68
26.68
286,800
Apr 17, 2026
27.49
27.50
25.15
26.11
26.11
423,700
Apr 16, 2026
27.95
28.11
23.31
24.90
24.90
559,800
Apr 15, 2026
21.36
26.66
21.36
26.66
26.66
485,000
Apr 14, 2026
19.30
20.90
19.30
20.90
20.90
309,200
Apr 13, 2026
15.65
18.45
15.64
18.10
18.10
307,600
Apr 10, 2026
17.67
18.03
15.43
15.90
15.90
278,600
Apr 9, 2026
19.01
19.05
16.68
16.81
16.81
528,100
Apr 8, 2026
21.52
22.01
19.00
19.59
19.59
208,100
Apr 7, 2026
18.79
19.12
17.80
18.85
18.85
100,300
Apr 6, 2026
19.64
20.22
19.31
19.40
19.40
85,400
Apr 2, 2026
17.29
20.00
16.93
19.34
19.34
145,300
Apr 1, 2026
18.40
19.52
18.40
19.20
19.20
174,000
Mar 31, 2026
16.30
17.98
16.12
17.80
17.80
433,400
Mar 30, 2026
15.79
16.25
15.21
15.62
15.62
111,400
Mar 27, 2026
17.85
17.85
15.60
15.92
15.92
221,800
Mar 26, 2026
18.71
19.98
18.10
18.27
18.27
245,400
Mar 25, 2026
22.10
22.60
18.90
19.29
19.29
300,800
Mar 24, 2026
20.62
21.45
20.27
21.06
21.06
90,800
Mar 23, 2026
20.00
21.90
20.00
21.22
21.22
219,200
Mar 20, 2026
20.78
21.48
18.85
19.56
19.56
111,500
Mar 19, 2026
20.00
21.60
19.39
20.98
20.98
209,200
Mar 18, 2026
22.37
22.62
21.00
21.07
21.07
299,500
Mar 17, 2026
23.44
23.95
22.75
22.93
22.93
170,500
Mar 16, 2026
23.35
24.61
22.10
22.92
22.92
291,800
Mar 13, 2026
22.50
23.51
21.90
22.18
22.18
248,400
Mar 12, 2026
24.00
24.00
21.70
21.82
21.82
415,300
Mar 11, 2026
23.54
25.69
23.54
24.87
24.87
269,200
Mar 10, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
24.74
25.19
23.08
23.23
23.23
277,900
Mar 9, 2026
23.37
24.96
22.26
24.54
24.54
365,267
Mar 6, 2026
23.91
25.65
23.87
24.57
24.57
249,467
Mar 5, 2026
23.37
25.59
22.95
25.35
25.35
295,467
Mar 4, 2026
24.33
24.72
22.86
23.73
23.73
257,067
Mar 3, 2026
23.49
25.17
21.30
23.85
23.85
589,133
Mar 2, 2026
23.40
25.74
23.10
25.74
25.74
378,533
Feb 27, 2026
26.25
26.75
24.60
25.65
25.65
195,900
Feb 26, 2026
25.92
27.81
24.24
27.81
27.81
298,433
Feb 25, 2026
29.49
30.00
25.53
26.28
26.28
714,533
Feb 24, 2026
29.61
31.47
29.10
30.84
30.84
366,267
Feb 23, 2026
30.36
31.08
28.41
30.06
30.06
253,100
Feb 20, 2026
34.98
35.01
30.39
31.23
31.23
346,933
Feb 19, 2026
31.08
33.00
30.27
33.00
33.00
321,933
Feb 18, 2026
26.94
30.67
26.58
29.10
29.10
310,933
Feb 17, 2026
25.23
26.43
23.79
25.68
25.68
115,700
Feb 13, 2026
24.12
25.65
23.58
25.02
25.02
96,633
Feb 12, 2026
26.97
26.97
22.58
23.79
23.79
164,300
Feb 11, 2026
29.57
29.57
25.16
26.79
26.79
170,800
Feb 10, 2026
31.29
31.32
29.04
29.07
29.07
94,633
Feb 9, 2026
28.62
30.87
27.21
30.51
30.51
130,233
Feb 6, 2026
26.55
28.81
26.34
28.29
28.29
187,567
Feb 5, 2026
27.99
28.26
24.57
25.83
25.83
244,467
Feb 4, 2026
28.89
28.89
23.11
26.97
26.97
364,267
Feb 3, 2026
33.30
33.30
27.96
29.58
29.58
357,133
Feb 2, 2026
33.54
33.93
31.21
32.37
32.37
169,500
Jan 30, 2026
36.81
38.04
33.39
33.90
33.90
192,767
Jan 29, 2026
38.88
39.04
37.23
38.34
38.34
179,767
Jan 28, 2026
42.54
42.54
39.45
39.66
39.66
214,200
Jan 27, 2026
43.74
44.55
41.67
42.57
42.57
175,900
Jan 26, 2026
40.53
46.65
39.78
43.41
43.41
285,333
Jan 23, 2026
45.21
45.42
40.06
40.77
40.77
223,300
Jan 22, 2026
41.76
45.16
41.46
44.49
44.49
179,667
Jan 21, 2026
42.75
43.05
36.62
40.71
40.71
448,700
Jan 20, 2026
44.88
46.42
42.64
42.69
42.69
248,567
Jan 16, 2026
46.83
49.65
45.36
47.67
47.67
337,167
Jan 15, 2026
46.50
51.54
45.38
45.93
45.93
457,500
Jan 14, 2026
43.26
46.35
42.21
46.26
46.26
217,967
Jan 13, 2026
47.34
47.91
42.09
43.68
43.68
476,633
Jan 12, 2026
54.39
55.35
45.20
46.44
46.44
871,433
Jan 9, 2026
47.07
47.29
42.39
42.72
42.72
188,167
Jan 8, 2026
45.57
47.16
44.08
45.48
45.48
149,300
Jan 7, 2026
46.11
49.20
45.90
47.19
47.19
184,733
Jan 6, 2026
42.90
47.46
42.60
47.07
47.07
362,800
Jan 5, 2026
40.35
41.76
38.97
40.86
40.86
189,133
Jan 2, 2026
35.70
38.19
34.38
38.19
38.19
139,500
Dec 31, 2025
35.40
35.44
34.05
34.35
34.35
89,367
Dec 30, 2025
37.44
37.79
35.43
35.97
35.97
133,200
Dec 29, 2025
37.53
39.72
36.51
37.32
37.32
223,367
Dec 26, 2025
39.90
39.93
37.68
38.91
38.91
257,167
Dec 24, 2025
41.10
41.52
39.63
41.04
41.04
83,267
Dec 23, 2025
11.544
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
43.08
43.62
39.81
41.40
41.40
309,967
Dec 22, 2025
55.20
57.59
54.45
54.87
43.33
137,167
Dec 19, 2025
49.59
52.89
48.48
52.26
41.27
128,167
Dec 18, 2025
54.06
55.76
47.67
48.87
38.59
170,967
Dec 17, 2025
58.98
60.24
52.14
52.89
41.76
122,367
Dec 16, 2025
57.72
60.60
57.13
58.86
46.48
56,800
Dec 15, 2025
63.30
64.62
59.10
59.79
47.21
127,767
Dec 12, 2025
68.61
69.36
62.64
63.18
49.89
58,967
Dec 11, 2025
70.68
70.68
64.83
69.30
54.72
78,833
Dec 10, 2025
72.90
75.72
69.57
71.88
56.76
56,300
Dec 9, 2025
74.97
74.97
70.83
73.32
57.89
60,333
Dec 8, 2025
77.58
78.90
74.40
75.87
59.91
99,433
Dec 5, 2025
74.25
77.25
71.37
75.18
59.36
81,000
Dec 4, 2025
71.88
77.67
70.65
74.52
58.84
91,300
Dec 3, 2025
68.94
73.11
68.07
71.85
56.73
50,733
Dec 2, 2025
71.85
75.33
69.60
69.81
55.12
60,900
Dec 1, 2025
72.96
76.05
69.97
70.38
55.57
98,567
Nov 28, 2025
77.19
78.15
75.00
78.15
61.71
54,333
Nov 26, 2025
78.06
81.92
75.78
76.62
60.50
87,900
Nov 25, 2025
73.83
76.82
71.10
76.05
60.05
120,333
Nov 24, 2025
65.04
75.01
65.04
74.49
58.82
145,633
Nov 21, 2025
56.31
65.21
54.99
64.11
50.62
289,267
Nov 20, 2025
66.66
68.28
55.02
56.25
44.42
268,067
Nov 19, 2025
58.38
63.22
56.37
62.21
49.12
148,600
Nov 18, 2025
56.52
60.86
54.00
58.20
45.96
136,200
Nov 17, 2025
60.63
63.33
56.25
57.72
45.58
160,100
Nov 14, 2025
55.29
64.11
54.75
61.47
48.54
290,300
Nov 13, 2025
62.70
63.12
57.51
60.51
47.78
218,367
Nov 12, 2025
67.32
68.16
63.24
66.66
52.64
132,900
Nov 11, 2025
67.47
72.01
66.42
67.44
53.25
142,767
Nov 10, 2025
75.69
75.69
67.79
68.13
53.80
224,633
Nov 7, 2025
66.93
68.13
59.19
67.56
53.35
357,433
Nov 6, 2025
87.24
87.24
68.13
68.70
54.25
423,500
Nov 5, 2025
92.07
93.93
83.04
91.46
72.21
356,200
Nov 4, 2025
98.28
106.77
95.37
97.05
76.63
268,767
Nov 3, 2025
112.02
112.02
101.22
107.01
84.50
146,033
