MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CANC — Tema Oncology ETF
NasdaqTema Oncology ETF
$40.99
-0.31(-0.76%)
- O
- 41.36
- H
- 41.42
- L
- 40.84
- V
- 44.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.99
Period Return+72.88%
Period High$47.00
Period Low$22.48
Avg Daily Volume24.0K
Total Trading Days365
CANC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.36 | $41.42 | $40.84 | $40.99 | $-0.31 | -0.76% | 44,882 | $41.00 | $40.84 $41.42 |
| Oct 1, 2026 | $41.87 | $42.14 | $41.29 | $41.30 | $-0.71 | -1.68% | 69,248 | $41.65 | $41.29 $42.14 |
| Sep 30, 2026 | $42.34 | $42.95 | $41.99 | $42.01 | $-0.00 | +0.00% | 46,761 | $42.41 | $41.99 $42.95 |
| Sep 29, 2026 | $41.80 | $42.24 | $41.50 | $42.01 | +$0.38 | +0.90% | 11,667 | $41.86 | $41.50 $42.24 |
| Sep 28, 2026 | $41.48 | $41.90 | $41.15 | $41.64 | +$0.10 | +0.25% | 18,926 | $41.57 | $41.15 $41.90 |
| Sep 25, 2026 | $41.70 | $41.84 | $41.25 | $41.53 | +$0.07 | +0.16% | 22,036 | $41.53 | $41.25 $41.84 |
| Sep 24, 2026 | $41.47 | $41.69 | $40.87 | $41.46 | $-0.01 | -0.04% | 38,659 | $41.23 | $40.87 $41.69 |
| Sep 23, 2026 | $42.81 | $42.87 | $41.29 | $41.48 | $-1.33 | -3.11% | 17,010 | $41.72 | $41.29 $42.87 |
| Sep 22, 2026 | $42.44 | $42.82 | $42.04 | $42.81 | +$0.70 | +1.66% | 54,386 | $42.61 | $42.04 $42.82 |
| Sep 21, 2026 | $42.14 | $42.26 | $41.83 | $42.11 | +$0.46 | +1.11% | 33,522 | $42.06 | $41.83 $42.26 |
| Sep 18, 2026 | $42.15 | $42.15 | $41.43 | $41.65 | $-0.36 | -0.86% | 18,510 | $41.74 | $41.43 $42.15 |
| Sep 17, 2026 | $41.96 | $42.33 | $41.90 | $42.01 | +$0.70 | +1.71% | 22,548 | $42.12 | $41.90 $42.33 |
| Sep 16, 2026 | $41.65 | $41.90 | $41.20 | $41.31 | $-0.26 | -0.62% | 19,053 | $41.54 | $41.20 $41.90 |
| Sep 15, 2026 | $42.07 | $42.07 | $41.22 | $41.57 | $-0.50 | -1.19% | 64,571 | $41.37 | $41.22 $42.07 |
| Sep 14, 2026 | $41.74 | $42.31 | $41.74 | $42.07 | +$0.54 | +1.30% | 36,297 | $42.01 | $41.74 $42.31 |
| Sep 11, 2026 | $42.30 | $42.30 | $41.47 | $41.53 | $-0.23 | -0.56% | 28,721 | $41.64 | $41.47 $42.30 |
| Sep 10, 2026 | $42.34 | $42.34 | $41.69 | $41.76 | $-0.76 | -1.78% | 32,217 | $41.90 | $41.69 $42.34 |
| Sep 9, 2026 | $43.30 | $43.30 | $42.51 | $42.52 | $-0.57 | -1.32% | 23,091 | $42.74 | $42.51 $43.30 |
| Sep 8, 2026 | $43.67 | $43.67 | $42.76 | $43.09 | $-0.96 | -2.18% | 17,995 | $43.31 | $42.76 $43.67 |
| Sep 4, 2026 | $44.36 | $44.36 | $43.92 | $44.05 | $-0.31 | -0.70% | 29,145 | $44.02 | $43.92 $44.36 |
| Sep 3, 2026 | $44.62 | $44.64 | $43.93 | $44.36 | +$0.20 | +0.45% | 23,597 | $44.32 | $43.93 $44.64 |
| Sep 2, 2026 | $43.99 | $44.79 | $43.67 | $44.16 | +$0.48 | +1.11% | 15,633 | $44.12 | $43.67 $44.79 |
| Sep 1, 2026 | $43.54 | $43.73 | $43.28 | $43.68 | +$0.33 | +0.76% | 24,003 | $43.53 | $43.28 $43.73 |
| Aug 31, 2026 | $43.34 | $43.45 | $42.73 | $43.35 | $-0.17 | -0.39% | 20,223 | $43.07 | $42.73 $43.45 |
| Aug 28, 2026 | $44.41 | $44.41 | $43.31 | $43.52 | $-1.27 | -2.83% | 22,433 | $43.68 | $43.31 $44.41 |
| Aug 27, 2026 | $44.86 | $45.02 | $44.45 | $44.79 | $-0.06 | -0.13% | 27,314 | $44.90 | $44.45 $45.02 |
| Aug 26, 2026 | $45.22 | $45.22 | $44.51 | $44.84 | $-0.39 | -0.86% | 16,485 | $44.91 | $44.51 $45.22 |
| Aug 25, 2026 | $44.34 | $45.41 | $44.34 | $45.24 | +$0.88 | +1.99% | 18,508 | $45.17 | $44.34 $45.41 |
| Aug 24, 2026 | $44.71 | $44.71 | $43.60 | $44.35 | $-0.24 | -0.54% | 16,590 | $44.28 | $43.60 $44.71 |
| Aug 21, 2026 | $44.25 | $47.00 | $44.03 | $44.59 | +$0.56 | +1.28% | 13,337 | $44.67 | $44.03 $47.00 |