MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PRVT — Tema Listed Private Managers ETF
Cboe BZXTema Listed Private Managers ETF
$23.45
-0.02(-0.09%)
- O
- 23.38
- H
- 23.45
- L
- 23.36
- V
- 1.08K
⏱️ End-of-day dataAs of Sep 2, 2026
Latest Close$23.45
Period Return+15.12%
Period High$24.07
Period Low$17.08
Avg Daily Volume1.1K
Total Trading Days365
PRVT — Historical OHLCV Price & Volume Table
Mar 20, 2025 — Sep 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | $23.38 | $23.45 | $23.36 | $23.45 | $-0.02 | -0.09% | 1,076 | $23.37 | $23.36 $23.45 |
| Sep 1, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | +$0.02 | +0.06% | 13 | $23.45 | $23.47 $23.47 |
| Aug 31, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | +$0.07 | +0.30% | 34 | $23.52 | $23.46 $23.46 |
| Aug 28, 2026 | $23.57 | $23.57 | $23.39 | $23.39 | $-0.08 | -0.34% | 441 | $23.57 | $23.39 $23.57 |
| Aug 27, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | +$0.14 | +0.61% | 57 | $23.48 | $23.47 $23.47 |
| Aug 26, 2026 | $23.32 | $23.32 | $23.32 | $23.32 | $-0.09 | -0.40% | 32 | $23.41 | $23.32 $23.32 |
| Aug 25, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | +$0.13 | +0.56% | 167 | $23.08 | $23.42 $23.42 |
| Aug 24, 2026 | $23.29 | $23.29 | $23.29 | $23.29 | +$0.04 | +0.18% | 18 | $23.38 | $23.29 $23.29 |
| Aug 21, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | +$0.18 | +0.76% | 14 | $23.24 | $23.25 $23.25 |
| Aug 20, 2026 | $23.11 | $23.11 | $23.06 | $23.07 | $-0.33 | -1.42% | 456 | $23.08 | $23.06 $23.11 |
| Aug 19, 2026 | $23.46 | $23.46 | $23.40 | $23.40 | +$0.44 | +1.91% | 571 | $23.45 | $23.40 $23.46 |
| Aug 18, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | $-0.19 | -0.80% | 12 | $22.99 | $22.96 $22.96 |
| Aug 17, 2026 | $23.15 | $23.15 | $23.15 | $23.15 | $-0.58 | -2.43% | 82 | $23.20 | $23.15 $23.15 |
| Aug 14, 2026 | $23.73 | $23.73 | $23.73 | $23.73 | $-0.35 | -1.44% | 155 | $23.92 | $23.73 $23.73 |
| Aug 13, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | +$0.62 | +2.63% | 69 | $23.71 | $24.07 $24.07 |
| Aug 12, 2026 | $23.46 | $23.46 | $23.46 | $23.46 | $-0.12 | -0.50% | 94 | $23.58 | $23.46 $23.46 |
| Aug 11, 2026 | $23.02 | $23.57 | $23.02 | $23.57 | +$0.66 | +2.90% | 1,294 | $23.16 | $23.02 $23.57 |
| Aug 10, 2026 | $22.91 | $22.91 | $22.91 | $22.91 | $-0.00 | -0.01% | 15 | $22.85 | $22.91 $22.91 |
| Aug 7, 2026 | $22.91 | $22.91 | $22.91 | $22.91 | +$0.08 | +0.37% | 17 | $23.00 | $22.91 $22.91 |
| Aug 6, 2026 | $22.92 | $22.92 | $22.83 | $22.83 | $-0.20 | -0.88% | 2,025 | $22.90 | $22.83 $22.92 |
| Aug 5, 2026 | $23.23 | $23.29 | $23.03 | $23.03 | $-0.08 | -0.35% | 819 | $23.24 | $23.03 $23.29 |
| Aug 4, 2026 | $23.14 | $23.14 | $23.11 | $23.11 | +$0.69 | +3.08% | 3,117 | $23.09 | $23.11 $23.14 |
| Aug 3, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | +$0.93 | +4.35% | 173 | $22.37 | $22.42 $22.42 |
| Jul 31, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | +$0.13 | +0.61% | 11 | $21.37 | $21.49 $21.49 |
| Jul 30, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | +$0.01 | +0.02% | 10 | $21.19 | $21.36 $21.36 |
| Jul 29, 2026 | $21.29 | $21.35 | $21.29 | $21.35 | $-0.20 | -0.91% | 811 | $21.30 | $21.29 $21.35 |
| Jul 28, 2026 | $21.55 | $21.55 | $21.55 | $21.55 | +$0.15 | +0.70% | 32 | $21.49 | $21.55 $21.55 |
| Jul 27, 2026 | $21.40 | $21.40 | $21.40 | $21.40 | +$0.47 | +2.27% | 16 | $21.36 | $21.40 $21.40 |
| Jul 24, 2026 | $20.92 | $20.92 | $20.92 | $20.92 | +$0.52 | +2.53% | 22 | $20.63 | $20.92 $20.92 |
| Jul 23, 2026 | $20.48 | $20.53 | $20.40 | $20.40 | $-0.11 | -0.56% | 1,135 | $20.47 | $20.40 $20.53 |