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%
HRTS — Tema ETF Trust Tema Heart & Health ETF
NasdaqTema ETF Trust Tema Heart & Health ETF
$35.68
-0.17(-0.48%)
- O
- 35.68
- H
- 35.68
- L
- 35.68
- V
- 1.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.68
Period Return+30.03%
Period High$38.87
Period Low$26.50
Avg Daily Volume6.0K
Total Trading Days365
HRTS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.68 | $35.68 | $35.68 | $35.68 | $-0.17 | -0.48% | 1,274 | $35.69 | $35.68 $35.68 |
| Oct 1, 2026 | $36.43 | $36.43 | $35.85 | $35.85 | $-0.46 | -1.28% | 2,216 | $36.08 | $35.85 $36.43 |
| Sep 30, 2026 | $36.36 | $36.73 | $36.32 | $36.32 | $-0.27 | -0.74% | 892 | $36.60 | $36.32 $36.73 |
| Sep 29, 2026 | $36.60 | $36.60 | $36.33 | $36.59 | $-0.07 | -0.20% | 3,484 | $36.46 | $36.33 $36.60 |
| Sep 28, 2026 | $36.61 | $36.66 | $36.61 | $36.66 | +$0.36 | +0.99% | 1,622 | $36.62 | $36.61 $36.66 |
| Sep 25, 2026 | $36.21 | $36.30 | $36.21 | $36.30 | +$0.06 | +0.16% | 505 | $36.24 | $36.21 $36.30 |
| Sep 24, 2026 | $36.21 | $36.28 | $36.04 | $36.24 | +$0.21 | +0.57% | 3,144 | $36.17 | $36.04 $36.28 |
| Sep 23, 2026 | $36.43 | $36.43 | $35.98 | $36.04 | $-0.51 | -1.39% | 2,596 | $36.05 | $35.98 $36.43 |
| Sep 22, 2026 | $36.62 | $36.62 | $36.51 | $36.54 | +$0.27 | +0.74% | 1,554 | $36.54 | $36.51 $36.62 |
| Sep 21, 2026 | $36.14 | $36.30 | $36.14 | $36.28 | +$0.11 | +0.31% | 1,802 | $36.19 | $36.14 $36.30 |
| Sep 18, 2026 | $36.36 | $36.36 | $36.04 | $36.16 | $-0.31 | -0.85% | 1,527 | $36.14 | $36.04 $36.36 |
| Sep 17, 2026 | $36.52 | $36.52 | $36.37 | $36.48 | +$0.33 | +0.91% | 2,077 | $36.42 | $36.37 $36.52 |
| Sep 16, 2026 | $36.24 | $36.33 | $36.15 | $36.15 | $-0.07 | -0.21% | 1,057 | $36.28 | $36.15 $36.33 |
| Sep 15, 2026 | $36.15 | $36.22 | $36.15 | $36.22 | $-0.27 | -0.74% | 1,225 | $36.17 | $36.15 $36.22 |
| Sep 14, 2026 | $36.47 | $36.49 | $36.47 | $36.49 | +$0.46 | +1.29% | 263 | $36.50 | $36.47 $36.49 |
| Sep 11, 2026 | $36.44 | $36.44 | $36.00 | $36.03 | $-0.14 | -0.39% | 1,100 | $36.23 | $36.00 $36.44 |
| Sep 10, 2026 | $36.27 | $36.27 | $36.17 | $36.17 | $-0.36 | -0.99% | 1,088 | $36.25 | $36.17 $36.27 |
| Sep 9, 2026 | $36.66 | $36.70 | $36.51 | $36.53 | $-0.21 | -0.56% | 4,122 | $36.59 | $36.51 $36.70 |
| Sep 8, 2026 | $36.69 | $36.99 | $36.69 | $36.74 | $-0.83 | -2.22% | 3,270 | $36.85 | $36.69 $36.99 |
| Sep 4, 2026 | $37.65 | $37.68 | $37.50 | $37.57 | $-0.39 | -1.02% | 1,286 | $37.60 | $37.50 $37.68 |
| Sep 3, 2026 | $38.09 | $38.09 | $37.82 | $37.96 | +$0.15 | +0.39% | 3,079 | $37.90 | $37.82 $38.09 |
| Sep 2, 2026 | $37.56 | $38.11 | $37.56 | $37.81 | +$0.36 | +0.97% | 2,080 | $37.82 | $37.56 $38.11 |
| Sep 1, 2026 | $37.54 | $37.56 | $37.39 | $37.45 | +$0.11 | +0.30% | 5,331 | $37.48 | $37.39 $37.56 |
| Aug 31, 2026 | $37.10 | $37.34 | $37.10 | $37.34 | $-0.30 | -0.80% | 3,463 | $37.26 | $37.10 $37.34 |
| Aug 28, 2026 | $38.06 | $38.06 | $37.37 | $37.64 | $-0.42 | -1.11% | 3,797 | $37.61 | $37.37 $38.06 |
| Aug 27, 2026 | $38.21 | $38.31 | $38.06 | $38.06 | $-0.41 | -1.05% | 1,598 | $38.24 | $38.06 $38.31 |
| Aug 26, 2026 | $38.57 | $38.57 | $38.37 | $38.47 | $-0.30 | -0.77% | 4,731 | $38.42 | $38.37 $38.57 |
| Aug 25, 2026 | $38.71 | $38.80 | $38.71 | $38.77 | +$0.30 | +0.77% | 2,341 | $38.77 | $38.71 $38.80 |
| Aug 24, 2026 | $38.26 | $38.52 | $38.22 | $38.47 | $-0.08 | -0.21% | 3,025 | $38.42 | $38.22 $38.52 |
| Aug 21, 2026 | $38.60 | $38.73 | $38.48 | $38.55 | +$0.33 | +0.86% | 2,245 | $38.61 | $38.48 $38.73 |