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%
VOLT — Tema Electrification ETF
NasdaqTema Electrification ETF
$36.19
-0.44(-1.20%)
- O
- 36.28
- H
- 36.60
- L
- 35.87
- V
- 125.34K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$36.19
Period Return+63.24%
Period High$42.16
Period Low$21.75
Avg Daily Volume187.0K
Total Trading Days365
VOLT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $36.28 | $36.60 | $35.87 | $36.19 | $-0.44 | -1.20% | 125,336 | $36.24 | $35.87 $36.60 |
| Oct 7, 2026 | $36.91 | $37.05 | $36.19 | $36.63 | $-0.77 | -2.06% | 145,875 | $36.55 | $36.19 $37.05 |
| Oct 6, 2026 | $36.83 | $37.50 | $36.83 | $37.40 | +$0.78 | +2.13% | 188,034 | $37.30 | $36.83 $37.50 |
| Oct 5, 2026 | $36.70 | $36.86 | $36.25 | $36.62 | $-0.11 | -0.30% | 163,067 | $36.70 | $36.25 $36.86 |
| Oct 2, 2026 | $36.56 | $37.02 | $36.56 | $36.73 | +$0.57 | +1.58% | 180,102 | $36.77 | $36.56 $37.02 |
| Oct 1, 2026 | $35.54 | $36.21 | $35.27 | $36.16 | +$0.73 | +2.06% | 77,192 | $35.93 | $35.27 $36.21 |
| Sep 30, 2026 | $35.96 | $35.96 | $35.43 | $35.43 | $-0.42 | -1.17% | 92,755 | $35.64 | $35.43 $35.96 |
| Sep 29, 2026 | $35.65 | $36.02 | $35.57 | $35.85 | +$0.35 | +0.99% | 183,308 | $35.70 | $35.57 $36.02 |
| Sep 28, 2026 | $35.70 | $35.87 | $35.15 | $35.50 | $-0.43 | -1.20% | 170,145 | $35.47 | $35.15 $35.87 |
| Sep 25, 2026 | $35.72 | $36.00 | $35.60 | $35.93 | +$0.34 | +0.96% | 131,090 | $35.84 | $35.60 $36.00 |
| Sep 24, 2026 | $35.46 | $35.80 | $35.16 | $35.59 | $-0.26 | -0.73% | 181,109 | $35.57 | $35.16 $35.80 |
| Sep 23, 2026 | $35.91 | $36.03 | $35.69 | $35.85 | $-0.18 | -0.50% | 270,758 | $35.86 | $35.69 $36.03 |
| Sep 22, 2026 | $35.68 | $36.17 | $35.61 | $36.03 | +$0.22 | +0.61% | 151,291 | $35.94 | $35.61 $36.17 |
| Sep 21, 2026 | $35.48 | $35.98 | $35.48 | $35.81 | +$0.24 | +0.67% | 153,553 | $35.79 | $35.48 $35.98 |
| Sep 18, 2026 | $35.35 | $35.61 | $35.23 | $35.57 | +$0.21 | +0.59% | 163,143 | $35.47 | $35.23 $35.61 |
| Sep 17, 2026 | $35.66 | $35.83 | $35.23 | $35.36 | +$0.35 | +1.00% | 153,644 | $35.33 | $35.23 $35.83 |
| Sep 16, 2026 | $35.16 | $35.36 | $34.64 | $35.01 | +$0.29 | +0.84% | 105,200 | $35.09 | $34.64 $35.36 |
| Sep 15, 2026 | $35.03 | $35.28 | $34.60 | $34.72 | $-0.14 | -0.40% | 198,290 | $34.76 | $34.60 $35.28 |
| Sep 14, 2026 | $35.33 | $35.40 | $34.82 | $34.86 | $-1.68 | -4.60% | 191,637 | $35.06 | $34.82 $35.40 |
| Sep 11, 2026 | $36.19 | $36.62 | $36.18 | $36.54 | +$0.74 | +2.07% | 86,751 | $36.44 | $36.18 $36.62 |
| Sep 10, 2026 | $35.94 | $36.28 | $35.75 | $35.80 | $-0.49 | -1.35% | 103,665 | $35.92 | $35.75 $36.28 |
| Sep 9, 2026 | $36.59 | $36.95 | $36.28 | $36.29 | $-0.54 | -1.47% | 108,274 | $36.42 | $36.28 $36.95 |
| Sep 8, 2026 | $36.48 | $37.06 | $36.48 | $36.83 | +$0.69 | +1.91% | 145,383 | $36.81 | $36.48 $37.06 |
| Sep 4, 2026 | $35.74 | $36.25 | $35.74 | $36.14 | +$0.37 | +1.03% | 123,910 | $36.03 | $35.74 $36.25 |
| Sep 3, 2026 | $35.28 | $35.88 | $34.97 | $35.77 | +$0.49 | +1.39% | 136,402 | $35.48 | $34.97 $35.88 |
| Sep 2, 2026 | $35.10 | $35.40 | $34.66 | $35.28 | $-0.14 | -0.40% | 247,087 | $35.11 | $34.66 $35.40 |
| Sep 1, 2026 | $35.34 | $35.76 | $35.05 | $35.42 | $-0.22 | -0.62% | 288,607 | $35.34 | $35.05 $35.76 |
| Aug 31, 2026 | $35.51 | $35.69 | $35.32 | $35.64 | +$0.05 | +0.14% | 221,187 | $35.51 | $35.32 $35.69 |
| Aug 28, 2026 | $36.47 | $36.58 | $35.55 | $35.59 | $-0.88 | -2.41% | 309,883 | $35.89 | $35.55 $36.58 |
| Aug 27, 2026 | $36.91 | $36.93 | $36.24 | $36.47 | $-0.06 | -0.16% | 310,461 | $36.54 | $36.24 $36.93 |