Tema GLP-1, Obesity & Cardiometabolic ETF (NQ: HRTS )

32.63 -0.25 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 32.52 32.69 32.52 32.63 6,037 -0.25(-0.76%)
Oct 30, 2024 32.93 33.25 32.76 32.88 22,423 -0.45(-1.35%)
Oct 29, 2024 33.46 33.46 33.30 33.33 3,475 -0.19(-0.57%)
Oct 28, 2024 33.45 33.79 33.45 33.52 9,330 +0.18(+0.54%)
Oct 25, 2024 33.49 33.64 33.33 33.34 11,352 -0.06(-0.18%)
Oct 24, 2024 33.61 33.63 33.38 33.40 4,114 -0.01(-0.03%)
Oct 23, 2024 33.76 33.84 33.33 33.41 13,114 -0.56(-1.65%)
Oct 22, 2024 33.71 33.97 33.71 33.97 12,939 +0.04(+0.12%)
Oct 21, 2024 34.35 34.35 33.79 33.93 6,295 -0.48(-1.39%)
Oct 18, 2024 34.34 34.47 34.34 34.41 4,553 +0.09(+0.26%)
Oct 17, 2024 34.40 34.47 34.17 34.32 35,672 -0.02(-0.06%)
Oct 16, 2024 33.95 34.44 33.95 34.34 35,325 +0.35(+1.03%)
Oct 15, 2024 33.93 33.99 33.74 33.99 3,975 +0.15(+0.44%)
Oct 14, 2024 33.75 33.90 33.71 33.84 7,657 +0.01(+0.03%)
Oct 11, 2024 33.23 33.83 33.23 33.83 10,543 +0.63(+1.90%)
Oct 10, 2024 32.98 33.20 32.86 33.20 9,290 +0.10(+0.30%)
Oct 09, 2024 33.16 33.16 33.02 33.10 5,799 -0.10(-0.30%)
Oct 08, 2024 33.04 33.48 33.04 33.20 8,334 +0.21(+0.64%)
Oct 07, 2024 33.35 33.35 32.89 32.99 9,992 -0.28(-0.84%)
Oct 04, 2024 33.32 33.34 33.04 33.27 7,117 +0.14(+0.42%)
Oct 03, 2024 33.41 33.47 33.10 33.13 7,651 -0.32(-0.96%)
Oct 02, 2024 33.27 33.55 33.14 33.45 7,070 -0.02(-0.06%)
Oct 01, 2024 33.61 33.61 33.00 33.47 14,093 -0.13(-0.39%)
Sep 30, 2024 33.40 33.69 33.35 33.60 4,635 +0.08(+0.24%)
Sep 27, 2024 33.71 33.77 33.52 33.52 16,655 -0.12(-0.36%)
Sep 26, 2024 33.83 33.83 33.46 33.64 13,116 +0.04(+0.12%)
Sep 25, 2024 33.90 33.94 33.57 33.60 12,082 -0.26(-0.77%)
Sep 24, 2024 34.14 34.14 33.62 33.86 102,643 -0.16(-0.47%)
Sep 23, 2024 34.54 34.54 34.00 34.02 7,785 -0.66(-1.90%)
Sep 20, 2024 34.85 34.85 34.00 34.68 27,449 -0.66(-1.87%)
Sep 19, 2024 35.29 35.53 35.09 35.34 7,725 +0.67(+1.93%)
Sep 18, 2024 34.71 35.20 34.57 34.67 8,861 +0.05(+0.14%)
Sep 17, 2024 34.99 35.06 34.53 34.62 5,837 -0.31(-0.89%)
Sep 16, 2024 34.96 35.03 34.84 34.93 5,967 +0.16(+0.46%)
Sep 13, 2024 34.47 34.77 34.12 34.77 7,614 +0.47(+1.38%)
Sep 12, 2024 34.45 34.47 34.14 34.30 66,654 -0.12(-0.36%)
Sep 11, 2024 34.15 34.47 34.00 34.42 8,343 +0.14(+0.41%)
Sep 10, 2024 34.10 34.40 34.00 34.28 11,526 -0.14(-0.41%)
Sep 09, 2024 34.00 34.56 34.00 34.42 10,541 +0.48(+1.41%)
Sep 06, 2024 34.43 34.43 33.58 33.94 35,128 -0.23(-0.67%)
Sep 05, 2024 34.47 34.47 34.12 34.17 2,994 -0.48(-1.39%)
Sep 04, 2024 34.36 34.65 34.23 34.65 6,363 +0.15(+0.43%)
Sep 03, 2024 35.31 35.59 34.47 34.50 18,456 -0.84(-2.38%)
Aug 30, 2024 35.39 35.39 35.04 35.34 7,592 +0.14(+0.40%)
Aug 29, 2024 35.27 35.52 35.16 35.20 9,286 +0.19(+0.55%)
Aug 28, 2024 34.97 35.45 34.89 35.01 16,079 -0.09(-0.27%)
Aug 27, 2024 34.96 35.39 34.84 35.10 8,041 +0.12(+0.34%)
Aug 26, 2024 35.08 35.18 34.91 34.98 23,316 -0.10(-0.29%)
Aug 23, 2024 34.88 35.35 34.88 35.08 32,278 +0.34(+0.98%)
Aug 22, 2024 35.13 35.13 34.73 34.74 10,588 -0.34(-0.97%)
Aug 21, 2024 34.42 35.08 34.42 35.08 21,062 +0.38(+1.10%)
Aug 20, 2024 34.63 34.72 34.45 34.70 70,750 +0.10(+0.29%)
Aug 19, 2024 34.01 34.60 33.93 34.60 14,219 +0.57(+1.67%)
Aug 16, 2024 33.91 34.03 33.86 34.03 10,489 +0.16(+0.47%)
Aug 15, 2024 33.68 33.95 33.60 33.87 9,484 +0.59(+1.77%)
Aug 14, 2024 33.44 33.44 33.23 33.28 5,814 -0.18(-0.54%)
Aug 13, 2024 33.28 33.48 32.91 33.46 13,466 +0.40(+1.22%)
Aug 12, 2024 33.14 33.29 32.76 33.06 7,689 -0.02(-0.07%)
Aug 09, 2024 33.18 33.20 32.94 33.08 10,439 +0.01(+0.03%)
Aug 08, 2024 32.54 33.09 32.43 33.07 10,780 +1.02(+3.18%)
Aug 07, 2024 33.14 33.14 32.00 32.05 128,054 -0.90(-2.73%)
Aug 06, 2024 32.84 33.41 32.54 32.95 12,473 +0.25(+0.76%)
Aug 05, 2024 32.25 33.11 32.18 32.70 29,106 -1.09(-3.23%)
Aug 02, 2024 33.89 33.89 33.18 33.79 39,878 -0.48(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.