Skip to main content

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

33.20 +0.57 (+1.75%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 32.80 33.20 32.80 33.20 10,586 +0.57(+1.75%)
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%)
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.