Skip to main content

Tema Obesity & Cardiometabolic ETF (NQ: HRTS )

31.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 34.18 34.48 33.58 33.82 31,818 -0.36(-1.05%)
Mar 28, 2024 33.99 34.36 33.98 34.18 30,022 +0.22(+0.65%)
Mar 27, 2024 33.71 33.96 33.43 33.96 29,797 +0.40(+1.19%)
Mar 26, 2024 33.38 33.92 33.02 33.56 43,153 +0.30(+0.90%)
Mar 25, 2024 33.22 33.46 33.19 33.26 37,340 +0.14(+0.42%)
Mar 22, 2024 33.32 33.39 33.03 33.12 19,769 -0.08(-0.24%)
Mar 21, 2024 33.53 33.68 33.20 33.20 35,904 -0.19(-0.57%)
Mar 20, 2024 33.28 33.44 32.82 33.39 122,482 +0.12(+0.35%)
Mar 19, 2024 33.12 33.40 32.85 33.27 11,049 +0.24(+0.74%)
Mar 18, 2024 33.13 33.24 32.72 33.03 12,250 +0.08(+0.24%)
Mar 15, 2024 33.13 33.33 32.89 32.95 28,501 -0.09(-0.27%)
Mar 14, 2024 33.40 33.40 32.59 33.04 30,500 -0.58(-1.73%)
Mar 13, 2024 33.77 33.92 33.50 33.62 36,402 -0.16(-0.47%)
Mar 12, 2024 33.69 33.85 33.50 33.78 17,032 +0.30(+0.90%)
Mar 11, 2024 34.32 34.32 33.48 33.48 26,476 -0.84(-2.45%)
Mar 08, 2024 34.28 34.80 34.12 34.32 29,451 +0.04(+0.12%)
Mar 07, 2024 34.52 34.56 34.26 34.28 35,572 -0.07(-0.20%)
Mar 06, 2024 34.28 34.50 34.13 34.35 22,337 +0.30(+0.88%)
Mar 05, 2024 34.63 34.71 33.85 34.05 30,914 -0.58(-1.67%)
Mar 04, 2024 35.58 35.58 34.54 34.63 53,787 -0.26(-0.75%)
Mar 01, 2024 34.02 35.01 34.02 34.89 36,048 +1.06(+3.13%)
Feb 29, 2024 34.73 35.29 33.83 33.83 46,706 -0.76(-2.20%)
Feb 28, 2024 35.02 35.06 34.45 34.59 43,923 -0.13(-0.37%)
Feb 27, 2024 33.83 34.80 33.80 34.72 21,455 +1.33(+3.98%)
Feb 26, 2024 33.14 33.70 32.99 33.39 87,181 +0.41(+1.24%)
Feb 23, 2024 32.91 33.18 32.81 32.98 16,207 +0.09(+0.27%)
Feb 22, 2024 32.62 33.06 32.50 32.89 7,101 +0.36(+1.11%)
Feb 21, 2024 32.64 32.64 32.23 32.53 23,705 -0.11(-0.34%)
Feb 20, 2024 33.11 33.11 32.52 32.64 23,480 -0.27(-0.82%)
Feb 16, 2024 32.73 33.23 32.69 32.91 19,358 +0.24(+0.73%)
Feb 15, 2024 32.53 32.83 32.34 32.67 15,557 +0.06(+0.18%)
Feb 14, 2024 32.34 32.75 32.27 32.61 21,750 +0.44(+1.37%)
Feb 13, 2024 32.58 32.58 32.00 32.17 23,009 -0.90(-2.72%)
Feb 12, 2024 32.62 33.07 32.62 33.07 13,329 +0.45(+1.38%)
Feb 09, 2024 32.28 32.70 31.86 32.62 16,935 +0.43(+1.34%)
Feb 08, 2024 32.38 32.38 32.02 32.19 10,967 +0.50(+1.58%)
Feb 07, 2024 32.10 32.10 31.69 31.69 13,477 -0.36(-1.12%)
Feb 06, 2024 31.79 32.05 31.63 32.05 9,960 +0.26(+0.80%)
Feb 05, 2024 31.63 31.85 31.50 31.79 10,017 +0.06(+0.19%)
Feb 02, 2024 31.72 31.77 31.28 31.73 48,707 -0.06(-0.20%)
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.