Tradr 1.75X Long TLT Quarterly ETF (TLTQ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5785 | -2.7823736509 | 20.7916 | 20.7916 | 20.2131 | 1669 | 20.53212173 | SP |
| 4 | -2.7669 | -12.0404699739 | 22.98 | 23.4126 | 20.2131 | 2546 | 22.11893155 | SP |
| 12 | -3.7569 | -15.6733416771 | 23.97 | 23.975 | 20.2131 | 1186 | 22.22599443 | SP |
| 26 | -5.3269 | -20.8570869225 | 25.54 | 25.54 | 20.2131 | 1134 | 22.24157964 | SP |
| 52 | -5.3269 | -20.8570869225 | 25.54 | 25.54 | 20.2131 | 1134 | 22.24157964 | SP |
| 156 | -5.3269 | -20.8570869225 | 25.54 | 25.54 | 20.2131 | 1134 | 22.24157964 | SP |
| 260 | -5.3269 | -20.8570869225 | 25.54 | 25.54 | 20.2131 | 1134 | 22.24157964 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 20.2131 | -0.33 | -1.61 | 20.2131 | 20.2131 | 20.2131 | 2 |
| 1735256100 | 20.5441 | -0.01 | -0.07 | 20.47 | 20.5441 | 20.47 | 5901 |
| 1735077840 | 20.5584 | 0.12 | 0.58 | 20.24 | 20.5584 | 20.24 | 1 |
| 1734996900 | 20.4394 | -0.35 | -1.69 | 20.62 | 20.63 | 20.4394 | 771 |
| 1734737700 | 20.7916 | 0.15 | 0.71 | 20.7916 | 20.7916 | 20.7916 | 3 |
| 1734651300 | 20.6444 | -0.55 | -2.58 | 20.62 | 20.6444 | 20.62 | 8031 |
| 1734564900 | 21.192 | -0.49 | -2.27 | 21.6 | 21.6 | 21.192 | 3307 |
| 1734478500 | 21.6844 | 0.07 | 0.34 | 21.6844 | 21.6844 | 21.6844 | 1 |
| 1734392100 | 21.6112 | 0.09 | 0.41 | 21.59 | 21.6112 | 21.59 | 2400 |
| 1734132900 | 21.5225 | -0.37 | -1.67 | 21.5225 | 21.5225 | 21.5225 | 0 |
| 1734046500 | 21.8876 | -0.52 | -2.30 | 22.2 | 22.2 | 21.8876 | 300 |
| 1733960100 | 22.4035 | -0.39 | -1.71 | 22.4 | 22.4035 | 22.4 | 1001 |
| 1733873700 | 22.7937 | -0.23 | -1.02 | 22.7937 | 22.7937 | 22.7937 | 0 |
| 1733787300 | 23.0284 | -0.38 | -1.64 | 23.12 | 23.19 | 23.01 | 13659 |
| 1733528100 | 23.4126 | 0.06 | 0.24 | 23.4126 | 23.4126 | 23.4126 | 0 |
| 1733441700 | 23.3575 | 0.07 | 0.32 | 23.3575 | 23.3575 | 23.3575 | 0 |
| 1733355300 | 23.2838 | 0.44 | 1.91 | 23.2838 | 23.2838 | 23.2838 | 0 |
| 1733268900 | 22.847 | -0.34 | -1.46 | 22.847 | 22.847 | 22.847 | 6 |
| 1733182500 | 23.1844 | 0.12 | 0.52 | 22.84 | 23.1844 | 22.83 | 24805 |
| 1732917840 | 23.0641 | 0.42 | 1.86 | 22.98 | 23.0641 | 22.98 | 184 |
| 1732750500 | 22.6436 | 0.23 | 1.04 | 22.68 | 22.69 | 22.6436 | 3400 |
| 1732664100 | 22.4104 | -0.16 | -0.70 | 22.4104 | 22.4104 | 22.4104 | 6 |
| 1732577700 | 22.5679 | 1.02 | 4.74 | 22.41 | 22.61 | 22.41 | 2122 |
| 1732318500 | 21.5457 | 0.03 | 0.14 | 21.69 | 21.69 | 21.5457 | 3 |
| 1732232100 | 21.515 | -0.05 | -0.22 | 21.7 | 21.7 | 21.515 | 100 |
| 1732145700 | 21.5624 | -0.15 | -0.67 | 21.88 | 21.88 | 21.5624 | 115 |
| 1732059300 | 21.7078 | 0.21 | 0.98 | 21.79 | 21.79 | 21.7078 | 201 |
| 1731972900 | 21.4981 | 0.04 | 0.19 | 21.53 | 21.53 | 21.4981 | 2237 |
| 1731713700 | 21.4563 | -0.12 | -0.54 | 21.4563 | 21.4563 | 21.4563 | 2 |
| 1731627300 | 21.572 | 0.22 | 1.03 | 21.572 | 21.572 | 21.572 | 36 |
| 1731540900 | 21.3517 | -0.38 | -1.73 | 21.3517 | 21.3517 | 21.3517 | 0 |
| 1731454500 | 21.7286 | -0.65 | -2.92 | 21.7286 | 21.7286 | 21.7286 | 0 |
| 1731368100 | 22.3813 | -0.17 | -0.77 | 22.315 | 22.42 | 22.315 | 2075 |
| 1731108900 | 22.5541 | 0.5 | 2.28 | 22.49 | 22.58 | 22.49 | 1233 |
| 1731022500 | 22.0512 | 0.47 | 2.15 | 21.91 | 22.08 | 21.91 | 214 |
| 1730936100 | 21.5861 | -1.09 | -4.80 | 21.62 | 21.62 | 21.5861 | 222 |
| 1730849700 | 22.6748 | 0.17 | 0.75 | 22.36 | 22.71 | 22.33 | 500 |
| 1730763300 | 22.505 | 0.62 | 2.82 | 22.54 | 22.54 | 22.505 | 102 |
| 1730500500 | 21.8869 | -0.57 | -2.55 | 22.4 | 22.55 | 21.8869 | 5457 |
| 1730414100 | 22.4597 | 0.05 | 0.22 | 22.55 | 22.55 | 22.4597 | 70 |
| 1730327700 | 22.4107 | 0.15 | 0.68 | 22.44 | 22.44 | 22.4107 | 1020 |
| 1730241300 | 22.259 | 0.01 | 0.04 | 22.259 | 22.259 | 22.259 | 1 |
| 1730154900 | 22.25 | -0.1 | -0.45 | 22.25 | 22.25 | 22.25 | 0 |
| 1729895700 | 22.35 | -0.24 | -1.06 | 22.35 | 22.35 | 22.35 | 0 |
| 1729809300 | 22.59 | 0.25 | 1.12 | 22.59 | 22.59 | 22.59 | 0 |
| 1729722900 | 22.3403 | -0.01 | -0.04 | 22.3403 | 22.3403 | 22.3403 | 0 |
| 1729636500 | 22.35 | -0.01 | -0.04 | 22.68 | 22.68 | 22.35 | 8 |
| 1729550100 | 22.36 | -0.77 | -3.33 | 22.85 | 22.85 | 22.36 | 129 |
| 1729290900 | 23.13 | 0 | 0.02 | 23.31 | 23.31 | 23.13 | 94 |
| 1729204500 | 23.125 | -0.63 | -2.65 | 23.125 | 23.125 | 23.125 | 1 |
| 1729118100 | 23.755 | 0.13 | 0.57 | 23.93 | 23.93 | 23.755 | 60 |
| 1729031700 | 23.62 | 0.52 | 2.25 | 23.52 | 23.62 | 23.52 | 56 |
| 1728945300 | 23.1006 | -0.03 | -0.13 | 22.99 | 23.1006 | 22.99 | 1729 |
| 1728686100 | 23.13 | -0.12 | -0.52 | 23.09 | 23.13 | 23.09 | 551 |
| 1728599700 | 23.25 | -0.19 | -0.83 | 23.27 | 23.27 | 23.18 | 801 |
| 1728513300 | 23.4438 | -0.18 | -0.75 | 23.44 | 23.4438 | 23.44 | 200 |
| 1728426900 | 23.6212 | -0.01 | -0.04 | 23.49 | 23.6212 | 23.49 | 895 |
| 1728340500 | 23.6309 | -0.34 | -1.44 | 23.65 | 23.65 | 23.6309 | 101 |
| 1728081300 | 23.975 | -0.57 | -2.34 | 23.97 | 23.975 | 23.8602 | 688 |
| 1727994900 | 24.549 | -0.37 | -1.47 | 24.549 | 24.549 | 24.549 | 85 |
| 1727908500 | 24.9159 | -0.37 | -1.46 | 24.98 | 24.98 | 24.9159 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
