MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TMAT — Main Thematic Innovation ETF
Cboe BZXMain Thematic Innovation ETF
$29.86
-0.50(-1.65%)
- O
- 30.11
- H
- 30.22
- L
- 29.68
- V
- 14.13K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$29.86
Period Return+61.32%
Period High$31.46
Period Low$18.08
Avg Daily Volume26.1K
Total Trading Days365
TMAT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.11 | $30.22 | $29.68 | $29.86 | $-0.50 | -1.65% | 14,130 | $29.82 | $29.68 $30.22 |
| Oct 7, 2026 | $30.34 | $30.44 | $30.24 | $30.36 | $-0.65 | -2.10% | 20,125 | $30.38 | $30.24 $30.44 |
| Oct 6, 2026 | $31.18 | $31.18 | $30.95 | $31.01 | +$0.14 | +0.45% | 22,016 | $31.03 | $30.95 $31.18 |
| Oct 5, 2026 | $30.55 | $30.91 | $30.55 | $30.87 | +$0.39 | +1.28% | 17,072 | $30.83 | $30.55 $30.91 |
| Oct 2, 2026 | $30.55 | $30.55 | $30.41 | $30.48 | +$0.38 | +1.26% | 13,614 | $30.48 | $30.41 $30.55 |
| Oct 1, 2026 | $30.00 | $30.18 | $29.81 | $30.10 | +$0.29 | +0.97% | 21,861 | $30.08 | $29.81 $30.18 |
| Sep 30, 2026 | $29.88 | $29.91 | $29.76 | $29.81 | +$0.10 | +0.34% | 27,633 | $29.85 | $29.76 $29.91 |
| Sep 29, 2026 | $29.63 | $29.72 | $29.49 | $29.71 | +$0.17 | +0.58% | 13,230 | $29.60 | $29.49 $29.72 |
| Sep 28, 2026 | $29.31 | $29.61 | $29.31 | $29.54 | $-0.15 | -0.51% | 15,450 | $29.51 | $29.31 $29.61 |
| Sep 25, 2026 | $29.62 | $29.84 | $29.62 | $29.69 | $-0.01 | -0.03% | 13,700 | $29.74 | $29.62 $29.84 |
| Sep 24, 2026 | $29.39 | $29.70 | $29.36 | $29.70 | +$0.10 | +0.34% | 14,304 | $29.59 | $29.36 $29.70 |
| Sep 23, 2026 | $29.50 | $29.64 | $29.35 | $29.60 | $-0.10 | -0.34% | 18,564 | $29.58 | $29.35 $29.64 |
| Sep 22, 2026 | $29.39 | $29.71 | $29.30 | $29.70 | +$0.48 | +1.64% | 18,302 | $29.64 | $29.30 $29.71 |
| Sep 21, 2026 | $28.99 | $29.27 | $28.99 | $29.22 | +$0.61 | +2.13% | 9,102 | $29.17 | $28.99 $29.27 |
| Sep 18, 2026 | $28.28 | $28.61 | $28.28 | $28.61 | +$0.12 | +0.42% | 12,625 | $28.38 | $28.28 $28.61 |
| Sep 17, 2026 | $28.48 | $28.63 | $28.46 | $28.49 | +$0.69 | +2.48% | 26,093 | $28.51 | $28.46 $28.63 |
| Sep 16, 2026 | $27.83 | $28.09 | $27.50 | $27.80 | +$0.11 | +0.40% | 17,093 | $27.87 | $27.50 $28.09 |
| Sep 15, 2026 | $27.74 | $27.74 | $27.50 | $27.69 | $-0.02 | -0.07% | 156,448 | $27.64 | $27.50 $27.74 |
| Sep 14, 2026 | $27.35 | $27.87 | $27.35 | $27.71 | $-0.32 | -1.14% | 13,292 | $27.76 | $27.35 $27.87 |
| Sep 11, 2026 | $28.13 | $28.13 | $28.00 | $28.03 | +$0.28 | +1.01% | 10,957 | $28.05 | $28.00 $28.13 |
| Sep 10, 2026 | $27.96 | $28.19 | $27.75 | $27.75 | $-0.70 | -2.46% | 17,735 | $27.90 | $27.75 $28.19 |
| Sep 9, 2026 | $28.65 | $28.65 | $28.41 | $28.45 | $-0.15 | -0.52% | 17,602 | $28.49 | $28.41 $28.65 |
| Sep 8, 2026 | $28.37 | $28.80 | $28.36 | $28.60 | +$0.35 | +1.24% | 8,310 | $28.66 | $28.36 $28.80 |
| Sep 4, 2026 | $28.11 | $28.25 | $28.10 | $28.25 | +$0.29 | +1.04% | 140,784 | $28.14 | $28.10 $28.25 |
| Sep 3, 2026 | $28.03 | $28.03 | $27.64 | $27.96 | +$0.15 | +0.54% | 11,210 | $27.89 | $27.64 $28.03 |
| Sep 2, 2026 | $27.77 | $27.81 | $27.51 | $27.81 | +$0.03 | +0.11% | 20,153 | $27.61 | $27.51 $27.81 |
| Sep 1, 2026 | $27.92 | $27.93 | $27.75 | $27.78 | $-0.82 | -2.87% | 13,538 | $27.82 | $27.75 $27.93 |
| Aug 31, 2026 | $28.54 | $28.60 | $28.35 | $28.60 | +$0.02 | +0.07% | 14,849 | $28.46 | $28.35 $28.60 |
| Aug 28, 2026 | $28.97 | $29.05 | $28.58 | $28.58 | $-0.99 | -3.35% | 13,441 | $28.69 | $28.58 $29.05 |
| Aug 27, 2026 | $29.44 | $29.57 | $29.33 | $29.57 | +$0.67 | +2.32% | 30,976 | $29.42 | $29.33 $29.57 |