Skip to main content

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

34.30 +0.15 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 34.30 34.47 34.27 34.30 14,746 +0.15(+0.44%)
Jul 18, 2024 35.16 35.20 34.00 34.15 32,141 -1.13(-3.20%)
Jul 17, 2024 35.63 35.83 35.00 35.28 55,973 -0.62(-1.73%)
Jul 16, 2024 35.83 36.03 35.62 35.90 19,943 +0.40(+1.13%)
Jul 15, 2024 35.61 35.73 35.10 35.50 34,258 +0.11(+0.31%)
Jul 12, 2024 35.27 35.65 35.17 35.39 21,478 +0.38(+1.09%)
Jul 11, 2024 34.40 35.31 34.28 35.01 28,798 +0.73(+2.13%)
Jul 10, 2024 34.00 34.37 33.93 34.28 28,471 +0.34(+1.00%)
Jul 09, 2024 33.88 33.97 33.58 33.94 17,817 +0.18(+0.53%)
Jul 08, 2024 33.54 33.95 33.54 33.76 62,695 +0.23(+0.69%)
Jul 05, 2024 33.11 33.53 32.94 33.53 23,300 +0.53(+1.61%)
Jul 03, 2024 33.11 33.27 33.00 33.00 31,836 -0.08(-0.24%)
Jul 02, 2024 33.24 33.33 33.00 33.08 15,193 -0.42(-1.25%)
Jul 01, 2024 33.43 33.77 33.18 33.50 48,935 +0.16(+0.48%)
Jun 28, 2024 33.40 33.40 33.16 33.34 6,438 +0.07(+0.20%)
Jun 27, 2024 33.15 33.30 33.12 33.27 34,411 +0.20(+0.60%)
Jun 26, 2024 33.45 33.45 32.99 33.08 14,571 -0.43(-1.30%)
Jun 25, 2024 33.54 33.81 33.41 33.51 21,422 +0.12(+0.37%)
Jun 24, 2024 33.39 33.62 33.13 33.38 17,353 +0.61(+1.87%)
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%)
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.