MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARMY — Tema ETF Trust Tema International Defense ETF
NasdaqTema ETF Trust Tema International Defense ETF
$22.92
-0.23(-0.98%)
- O
- 23.12
- H
- 23.12
- L
- 22.55
- V
- 20.23K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$22.92
Period Return-9.98%
Period High$28.96
Period Low$21.15
Avg Daily Volume2.8K
Total Trading Days256
ARMY — Historical OHLCV Price & Volume Table
Sep 25, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $23.12 | $23.12 | $22.55 | $22.92 | $-0.23 | -0.98% | 20,230 | $22.81 | $22.55 $23.12 |
| Sep 30, 2026 | $23.24 | $23.34 | $23.10 | $23.14 | $-0.10 | -0.42% | 2,996 | $23.24 | $23.10 $23.34 |
| Sep 29, 2026 | $23.46 | $23.46 | $23.16 | $23.24 | $-0.15 | -0.64% | 2,784 | $23.24 | $23.16 $23.46 |
| Sep 28, 2026 | $24.18 | $25.00 | $23.33 | $23.39 | $-0.35 | -1.47% | 7,031 | $23.66 | $23.33 $25.00 |
| Sep 25, 2026 | $23.81 | $23.81 | $23.59 | $23.74 | $-0.00 | +0.00% | 4,321 | $23.74 | $23.59 $23.81 |
| Sep 24, 2026 | $23.77 | $23.90 | $23.66 | $23.74 | $-0.21 | -0.86% | 4,354 | $23.79 | $23.66 $23.90 |
| Sep 23, 2026 | $23.84 | $24.10 | $23.84 | $23.95 | +$0.05 | +0.23% | 3,899 | $24.01 | $23.84 $24.10 |
| Sep 22, 2026 | $23.85 | $23.90 | $23.69 | $23.89 | $-0.09 | -0.39% | 3,374 | $23.79 | $23.69 $23.90 |
| Sep 21, 2026 | $23.84 | $24.04 | $23.80 | $23.99 | +$0.21 | +0.89% | 6,033 | $23.93 | $23.80 $24.04 |
| Sep 18, 2026 | $23.88 | $23.88 | $23.68 | $23.78 | $-0.16 | -0.67% | 4,224 | $23.78 | $23.68 $23.88 |
| Sep 17, 2026 | $23.80 | $23.96 | $23.80 | $23.94 | +$0.30 | +1.26% | 8,418 | $23.91 | $23.80 $23.96 |
| Sep 16, 2026 | $23.73 | $23.80 | $23.55 | $23.64 | $-0.04 | -0.17% | 1,397 | $23.70 | $23.55 $23.80 |
| Sep 15, 2026 | $23.54 | $23.76 | $23.54 | $23.68 | +$0.15 | +0.62% | 4,854 | $23.59 | $23.54 $23.76 |
| Sep 14, 2026 | $23.37 | $23.67 | $23.33 | $23.53 | +$0.07 | +0.29% | 7,908 | $23.52 | $23.33 $23.67 |
| Sep 11, 2026 | $23.49 | $23.53 | $23.41 | $23.46 | +$0.11 | +0.48% | 4,523 | $23.46 | $23.41 $23.53 |
| Sep 10, 2026 | $23.49 | $24.36 | $23.35 | $23.35 | $-0.07 | -0.29% | 1,691 | $23.69 | $23.35 $24.36 |
| Sep 9, 2026 | $23.65 | $23.65 | $23.42 | $23.42 | $-0.45 | -1.88% | 2,498 | $23.55 | $23.42 $23.65 |
| Sep 8, 2026 | $23.77 | $23.98 | $23.77 | $23.87 | +$0.12 | +0.50% | 6,054 | $23.92 | $23.77 $23.98 |
| Sep 4, 2026 | $23.71 | $23.75 | $23.71 | $23.75 | $-0.18 | -0.75% | 296 | $23.73 | $23.71 $23.75 |
| Sep 3, 2026 | $23.92 | $23.94 | $23.73 | $23.93 | $-0.79 | -3.18% | 3,395 | $23.90 | $23.73 $23.94 |
| Sep 2, 2026 | $24.26 | $24.72 | $24.26 | $24.72 | +$0.05 | +0.22% | 26,905 | $24.63 | $24.26 $24.72 |
| Sep 1, 2026 | $25.19 | $25.19 | $24.65 | $24.66 | $-0.73 | -2.87% | 740 | $24.85 | $24.65 $25.19 |
| Aug 31, 2026 | $25.53 | $25.53 | $25.37 | $25.39 | $-0.21 | -0.82% | 1,108 | $25.46 | $25.37 $25.53 |
| Aug 28, 2026 | $25.50 | $25.60 | $25.50 | $25.60 | $-0.45 | -1.73% | 1,300 | $25.51 | $25.50 $25.60 |
| Aug 27, 2026 | $25.87 | $26.05 | $25.87 | $26.05 | +$0.22 | +0.87% | 1,465 | $25.94 | $25.87 $26.05 |
| Aug 26, 2026 | $25.84 | $25.84 | $25.83 | $25.83 | $-0.02 | -0.09% | 831 | $25.83 | $25.83 $25.84 |
| Aug 25, 2026 | $26.04 | $26.04 | $25.85 | $25.85 | +$0.02 | +0.08% | 415 | $25.95 | $25.85 $26.04 |
| Aug 24, 2026 | $26.00 | $26.01 | $25.83 | $25.83 | $-0.46 | -1.75% | 664 | $25.97 | $25.83 $26.01 |
| Aug 21, 2026 | $26.36 | $26.47 | $26.29 | $26.29 | $-0.14 | -0.52% | 1,113 | $26.42 | $26.29 $26.47 |
| Aug 20, 2026 | $26.40 | $26.43 | $26.40 | $26.43 | $-0.50 | -1.87% | 303 | $26.43 | $26.40 $26.43 |