MARKET IS OPEN
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%
WELD — Tema U.S. Manufacturing & Reshoring ETF
NYSE ArcaTema U.S. Manufacturing & Reshoring ETF
$53.15
-0.89(-1.65%)
- O
- 53.60
- H
- 53.60
- L
- 52.90
- V
- 40.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$53.15
Period Return+55.97%
Period High$67.00
Period Low$33.54
Avg Daily Volume28.8K
Total Trading Days365
WELD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $53.60 | $53.60 | $52.90 | $53.15 | $-0.89 | -1.65% | 40,992 | $53.15 | $52.90 $53.60 |
| Oct 7, 2026 | $55.27 | $55.35 | $53.60 | $54.04 | $-1.98 | -3.53% | 21,462 | $54.39 | $53.60 $55.35 |
| Oct 6, 2026 | $55.67 | $56.37 | $55.67 | $56.02 | +$0.62 | +1.12% | 23,415 | $56.10 | $55.67 $56.37 |
| Oct 5, 2026 | $55.20 | $55.98 | $55.20 | $55.40 | +$0.23 | +0.41% | 36,513 | $55.69 | $55.20 $55.98 |
| Oct 2, 2026 | $54.57 | $55.40 | $54.57 | $55.18 | +$1.17 | +2.16% | 12,114 | $55.23 | $54.57 $55.40 |
| Oct 1, 2026 | $53.17 | $54.01 | $53.00 | $54.01 | +$0.76 | +1.43% | 18,631 | $53.57 | $53.00 $54.01 |
| Sep 30, 2026 | $53.74 | $53.83 | $53.25 | $53.25 | $-0.24 | -0.45% | 19,420 | $53.37 | $53.25 $53.83 |
| Sep 29, 2026 | $53.50 | $53.77 | $53.19 | $53.49 | +$0.23 | +0.43% | 61,578 | $53.31 | $53.19 $53.77 |
| Sep 28, 2026 | $53.37 | $53.64 | $52.79 | $53.26 | $-0.56 | -1.03% | 35,772 | $53.29 | $52.79 $53.64 |
| Sep 25, 2026 | $53.61 | $53.92 | $53.35 | $53.82 | +$0.45 | +0.84% | 41,764 | $53.69 | $53.35 $53.92 |
| Sep 24, 2026 | $53.13 | $53.52 | $52.84 | $53.37 | $-0.28 | -0.52% | 35,879 | $53.36 | $52.84 $53.52 |
| Sep 23, 2026 | $53.31 | $53.93 | $53.29 | $53.65 | +$0.10 | +0.18% | 28,558 | $53.69 | $53.29 $53.93 |
| Sep 22, 2026 | $53.31 | $53.62 | $53.20 | $53.55 | +$0.38 | +0.71% | 60,179 | $53.30 | $53.20 $53.62 |
| Sep 21, 2026 | $53.65 | $53.69 | $51.96 | $53.17 | +$0.35 | +0.66% | 35,073 | $53.19 | $51.96 $53.69 |
| Sep 18, 2026 | $52.25 | $52.82 | $52.25 | $52.82 | +$0.53 | +1.02% | 10,042 | $52.41 | $52.25 $52.82 |
| Sep 17, 2026 | $53.09 | $53.09 | $52.19 | $52.29 | +$0.31 | +0.60% | 20,876 | $52.44 | $52.19 $53.09 |
| Sep 16, 2026 | $52.24 | $52.67 | $51.43 | $51.98 | +$0.17 | +0.33% | 17,163 | $52.32 | $51.43 $52.67 |
| Sep 15, 2026 | $52.24 | $52.51 | $51.62 | $51.81 | $-0.27 | -0.52% | 90,257 | $51.84 | $51.62 $52.51 |
| Sep 14, 2026 | $52.69 | $52.69 | $51.84 | $52.08 | $-1.95 | -3.61% | 42,415 | $52.31 | $51.84 $52.69 |
| Sep 11, 2026 | $53.81 | $54.21 | $53.77 | $54.03 | +$0.99 | +1.87% | 18,992 | $54.02 | $53.77 $54.21 |
| Sep 10, 2026 | $53.47 | $53.47 | $52.90 | $53.04 | $-1.05 | -1.94% | 36,382 | $53.30 | $52.90 $53.47 |
| Sep 9, 2026 | $54.53 | $54.56 | $54.05 | $54.09 | $-0.76 | -1.38% | 27,654 | $54.31 | $54.05 $54.56 |
| Sep 8, 2026 | $54.98 | $55.18 | $54.76 | $54.85 | +$0.07 | +0.12% | 8,488 | $55.03 | $54.76 $55.18 |
| Sep 4, 2026 | $53.88 | $54.78 | $53.88 | $54.78 | +$0.97 | +1.80% | 13,909 | $54.54 | $53.88 $54.78 |
| Sep 3, 2026 | $53.50 | $53.86 | $52.87 | $53.81 | +$0.48 | +0.91% | 10,512 | $53.60 | $52.87 $53.86 |
| Sep 2, 2026 | $53.20 | $53.52 | $53.18 | $53.33 | +$0.39 | +0.74% | 19,412 | $53.26 | $53.18 $53.52 |
| Sep 1, 2026 | $53.70 | $53.90 | $52.88 | $52.94 | $-1.16 | -2.14% | 33,617 | $53.27 | $52.88 $53.90 |
| Aug 31, 2026 | $54.37 | $54.41 | $53.95 | $54.10 | $-0.30 | -0.55% | 26,627 | $54.11 | $53.95 $54.41 |
| Aug 28, 2026 | $55.79 | $55.91 | $54.40 | $54.40 | $-1.29 | -2.31% | 40,072 | $54.63 | $54.40 $55.91 |
| Aug 27, 2026 | $56.20 | $56.20 | $55.49 | $55.69 | $-0.12 | -0.22% | 20,717 | $55.74 | $55.49 $56.20 |