Tema International Defense ETF (ARMY)
NASDAQ: ARMY · Real-Time Price · USD
23.08
-0.22 (-0.94%)
At close: Oct 22, 2026, 4:00 PM EDT
23.14
+0.06 (0.25%)
After-hours: Oct 22, 2026, 4:15 PM EDT
ARMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 23.25 | 23.25 | 23.05 | 23.08 | 23.08 | -0.95% | 3,875 |
| Oct 21, 2026 | 23.39 | 23.39 | 23.29 | 23.30 | 23.30 | -0.12% | 4,373 |
| Oct 20, 2026 | 23.19 | 23.47 | 23.07 | 23.33 | 23.33 | - | 3,229 |
| Oct 19, 2026 | 23.40 | 23.42 | 23.25 | 23.33 | 23.33 | -1.39% | 10,009 |
| Oct 16, 2026 | 23.74 | 23.74 | 23.54 | 23.66 | 23.66 | 2.23% | 14,382 |
| Oct 15, 2026 | 22.71 | 23.15 | 22.70 | 23.15 | 23.15 | 1.92% | 9,840 |
| Oct 14, 2026 | 22.76 | 22.81 | 22.66 | 22.71 | 22.71 | 0.54% | 4,167 |
| Oct 13, 2026 | 22.77 | 22.77 | 22.50 | 22.59 | 22.59 | -0.65% | 8,610 |
| Oct 12, 2026 | 22.70 | 22.87 | 22.67 | 22.74 | 22.74 | 0.60% | 5,272 |
| Oct 9, 2026 | 22.59 | 22.64 | 22.45 | 22.60 | 22.60 | 0.33% | 3,773 |
| Oct 8, 2026 | 22.49 | 22.56 | 22.38 | 22.53 | 22.53 | -0.07% | 7,083 |
| Oct 7, 2026 | 22.72 | 22.72 | 22.50 | 22.54 | 22.54 | -1.64% | 15,139 |
| Oct 6, 2026 | 22.95 | 23.03 | 22.79 | 22.92 | 22.92 | -1.19% | 15,486 |
| Oct 5, 2026 | 23.18 | 23.19 | 23.08 | 23.19 | 23.19 | 0.43% | 5,204 |
| Oct 2, 2026 | 23.20 | 23.20 | 23.01 | 23.09 | 23.09 | 0.81% | 6,146 |
| Oct 1, 2026 | 23.12 | 23.12 | 22.55 | 22.90 | 22.90 | -1.03% | 20,230 |
| Sep 30, 2026 | 23.24 | 23.34 | 23.10 | 23.14 | 23.14 | -0.42% | 2,996 |
| Sep 29, 2026 | 23.46 | 23.46 | 23.16 | 23.24 | 23.24 | -0.64% | 2,784 |
| Sep 28, 2026 | 24.18 | 25.00 | 23.33 | 23.39 | 23.39 | -1.47% | 7,030 |
| Sep 25, 2026 | 23.81 | 23.81 | 23.59 | 23.74 | 23.74 | - | 4,321 |
| Sep 24, 2026 | 23.77 | 23.90 | 23.66 | 23.74 | 23.74 | -0.86% | 4,354 |
| Sep 23, 2026 | 23.84 | 24.10 | 23.84 | 23.95 | 23.95 | 0.23% | 3,898 |
| Sep 22, 2026 | 23.85 | 23.90 | 23.69 | 23.89 | 23.89 | -0.39% | 3,374 |
| Sep 21, 2026 | 23.84 | 24.04 | 23.80 | 23.99 | 23.99 | 0.89% | 6,032 |
| Sep 18, 2026 | 23.88 | 23.88 | 23.68 | 23.78 | 23.78 | -0.67% | 4,223 |
| Sep 17, 2026 | 23.80 | 23.96 | 23.80 | 23.94 | 23.94 | 1.26% | 8,417 |
| Sep 16, 2026 | 23.73 | 23.80 | 23.55 | 23.64 | 23.64 | -0.17% | 1,396 |
| Sep 15, 2026 | 23.54 | 23.76 | 23.54 | 23.68 | 23.68 | 0.62% | 4,853 |
| Sep 14, 2026 | 23.37 | 23.67 | 23.33 | 23.53 | 23.53 | 0.29% | 7,908 |
| Sep 11, 2026 | 23.49 | 23.53 | 23.41 | 23.46 | 23.46 | 0.48% | 4,522 |
| Sep 10, 2026 | 23.49 | 24.36 | 23.35 | 23.35 | 23.35 | -0.29% | 1,691 |
| Sep 9, 2026 | 23.65 | 23.65 | 23.42 | 23.42 | 23.42 | -1.88% | 2,498 |
| Sep 8, 2026 | 23.77 | 23.98 | 23.77 | 23.87 | 23.87 | 0.50% | 6,054 |
| Sep 4, 2026 | 23.71 | 23.75 | 23.71 | 23.75 | 23.75 | -0.75% | 296 |
| Sep 3, 2026 | 23.92 | 23.94 | 23.73 | 23.93 | 23.93 | -3.18% | 3,394 |
| Sep 2, 2026 | 24.26 | 24.72 | 24.26 | 24.72 | 24.72 | 0.22% | 26,904 |
| Sep 1, 2026 | 25.19 | 25.19 | 24.65 | 24.66 | 24.66 | -2.87% | 740 |
| Aug 31, 2026 | 25.53 | 25.53 | 25.37 | 25.39 | 25.39 | -0.82% | 1,108 |
| Aug 28, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | -1.73% | 1,300 |
| Aug 27, 2026 | 25.87 | 26.05 | 25.87 | 26.05 | 26.05 | 0.87% | 1,465 |
| Aug 26, 2026 | 25.84 | 25.84 | 25.83 | 25.83 | 25.83 | -0.09% | 830 |
| Aug 25, 2026 | 26.04 | 26.04 | 25.85 | 25.85 | 25.85 | 0.08% | 414 |
| Aug 24, 2026 | 26.00 | 26.01 | 25.83 | 25.83 | 25.83 | -1.75% | 663 |
| Aug 21, 2026 | 26.36 | 26.47 | 26.29 | 26.29 | 26.29 | -0.52% | 1,112 |
| Aug 20, 2026 | 26.40 | 26.43 | 26.40 | 26.43 | 26.43 | -1.87% | 302 |
| Aug 19, 2026 | 26.96 | 26.96 | 26.93 | 26.93 | 26.93 | -1.21% | 607 |
| Aug 18, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.23% | 505 |
| Aug 17, 2026 | 27.88 | 27.88 | 27.60 | 27.60 | 27.60 | -0.88% | 2,272 |
| Aug 14, 2026 | 27.93 | 27.93 | 27.85 | 27.85 | 27.84 | 1.01% | 2,155 |
| Aug 13, 2026 | 27.70 | 27.70 | 27.57 | 27.57 | 27.57 | -0.50% | 927 |