Skip to main content

Tema Obesity & Cardiometabolic ETF (NQ: HRTS )

32.77 +0.59 (+1.82%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 32.42 32.80 32.42 32.77 15,121 +0.59(+1.82%)
Jun 20, 2024 32.20 32.24 32.08 32.19 28,728 -0.05(-0.17%)
Jun 18, 2024 32.61 32.61 32.17 32.24 56,946 -0.27(-0.83%)
Jun 17, 2024 32.71 32.82 32.47 32.51 109,262 -0.35(-1.06%)
Jun 14, 2024 32.85 32.94 32.62 32.86 34,335 -0.22(-0.67%)
Jun 13, 2024 33.13 33.18 32.74 33.08 12,071 -0.10(-0.30%)
Jun 12, 2024 33.17 33.31 33.06 33.18 19,934 +0.44(+1.34%)
Jun 11, 2024 32.54 32.76 32.35 32.74 10,505 +0.11(+0.34%)
Jun 10, 2024 32.50 32.66 32.08 32.63 34,460 +0.21(+0.63%)
Jun 07, 2024 32.38 32.65 32.31 32.42 19,540 -0.17(-0.51%)
Jun 06, 2024 32.84 32.84 32.56 32.59 11,010 -0.15(-0.46%)
Jun 05, 2024 32.39 32.82 32.24 32.74 11,162 +0.36(+1.11%)
Jun 04, 2024 32.52 32.54 32.22 32.38 13,861 +0.01(+0.03%)
Jun 03, 2024 32.00 32.66 32.00 32.37 34,236 +0.45(+1.41%)
May 31, 2024 31.94 32.19 31.66 31.92 12,408 +0.24(+0.76%)
May 30, 2024 31.50 31.91 31.50 31.68 15,299 +0.24(+0.76%)
May 29, 2024 31.52 31.60 31.39 31.44 97,295 -0.48(-1.50%)
May 28, 2024 31.99 32.24 31.62 31.92 18,993 -0.07(-0.22%)
May 24, 2024 31.67 32.05 31.62 31.99 8,797 +0.18(+0.57%)
May 23, 2024 32.57 32.57 31.71 31.81 12,850 -0.75(-2.30%)
May 22, 2024 32.56 32.77 32.51 32.56 7,121 -0.07(-0.21%)
May 21, 2024 32.77 32.91 32.52 32.63 11,964 +0.00(+0.00%)
May 20, 2024 32.60 32.90 32.60 32.63 15,257 -0.04(-0.12%)
May 17, 2024 32.87 32.87 32.50 32.67 8,621 -0.23(-0.70%)
May 16, 2024 33.00 33.00 32.46 32.90 21,242 +0.09(+0.27%)
May 15, 2024 32.34 32.86 32.34 32.81 17,186 +0.62(+1.93%)
May 14, 2024 32.04 32.28 32.00 32.19 12,861 +0.18(+0.56%)
May 13, 2024 32.22 32.47 31.91 32.01 12,353 -0.11(-0.34%)
May 10, 2024 32.68 32.68 32.08 32.12 19,618 -0.47(-1.44%)
May 09, 2024 32.38 32.69 32.24 32.59 13,928 +0.23(+0.71%)
May 08, 2024 32.35 32.36 32.21 32.36 9,779 -0.17(-0.52%)
May 07, 2024 32.74 32.74 32.31 32.53 11,889 +0.19(+0.59%)
May 06, 2024 32.33 32.35 32.04 32.34 22,543 +0.07(+0.22%)
May 03, 2024 32.11 32.41 32.11 32.27 13,490 +0.42(+1.32%)
May 02, 2024 31.89 32.00 31.64 31.85 20,638 +0.10(+0.31%)
May 01, 2024 31.21 32.28 31.21 31.75 11,283 +0.49(+1.57%)
Apr 30, 2024 31.13 31.49 31.13 31.26 9,794 +0.04(+0.13%)
Apr 29, 2024 30.83 31.39 30.83 31.22 18,424 +0.32(+1.04%)
Apr 26, 2024 30.70 30.95 30.70 30.90 16,644 +0.00(+0.00%)
Apr 25, 2024 31.22 31.22 30.41 30.90 16,480 -0.51(-1.62%)
Apr 24, 2024 31.41 31.67 31.37 31.41 12,300 -0.16(-0.51%)
Apr 23, 2024 31.29 31.80 31.29 31.57 32,331 +0.45(+1.45%)
Apr 22, 2024 30.93 31.31 30.65 31.12 13,491 +0.32(+1.04%)
Apr 19, 2024 30.90 30.97 30.53 30.80 58,119 -0.20(-0.65%)
Apr 18, 2024 31.21 31.25 30.85 31.00 12,386 -0.22(-0.70%)
Apr 17, 2024 31.55 31.60 31.15 31.22 12,254 -0.23(-0.73%)
Apr 16, 2024 31.55 31.61 31.26 31.45 19,104 -0.06(-0.19%)
Apr 15, 2024 32.06 32.06 31.41 31.51 21,033 -0.46(-1.44%)
Apr 12, 2024 33.00 33.00 31.77 31.97 43,682 -0.79(-2.41%)
Apr 11, 2024 32.75 32.93 32.53 32.76 26,046 +0.16(+0.49%)
Apr 10, 2024 32.68 32.68 32.33 32.60 23,038 -0.56(-1.69%)
Apr 09, 2024 33.12 33.16 32.88 33.16 11,887 +0.09(+0.27%)
Apr 08, 2024 33.14 33.15 32.80 33.07 17,164 +0.02(+0.06%)
Apr 05, 2024 32.54 33.17 32.20 33.05 30,614 +0.39(+1.19%)
Apr 04, 2024 33.39 33.45 32.55 32.66 27,334 -0.47(-1.42%)
Apr 03, 2024 33.01 33.16 32.90 33.13 26,114 +0.12(+0.36%)
Apr 02, 2024 33.51 33.51 32.89 33.01 21,887 -0.81(-2.40%)
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.