Tema International Defense ETF (ARMY)
NASDAQ: ARMY · Real-Time Price · USD
26.29
-0.14 (-0.53%)
At close: Aug 21, 2026, 4:00 PM EDT
26.46
+0.17 (0.65%)
After-hours: Aug 21, 2026, 4:15 PM EDT
ARMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 27.72 | 27.78 | 27.61 | 27.70 | 27.70 | 1.40% | 2,919 |
| Aug 11, 2026 | 27.27 | 27.50 | 27.26 | 27.32 | 27.32 | -0.49% | 2,280 |
| Aug 10, 2026 | 27.54 | 27.54 | 27.39 | 27.46 | 27.46 | 0.31% | 1,616 |
| Aug 7, 2026 | 27.38 | 27.40 | 27.20 | 27.37 | 27.37 | 1.21% | 2,115 |
| Aug 6, 2026 | 27.13 | 27.13 | 27.04 | 27.04 | 27.04 | 0.16% | 1,378 |
| Aug 5, 2026 | 27.27 | 27.27 | 26.94 | 27.00 | 27.00 | 0.80% | 1,334 |
| Aug 4, 2026 | 26.65 | 26.84 | 26.55 | 26.79 | 26.79 | 3.04% | 3,343 |
| Aug 3, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 2.63% | 1,930 |
| Jul 31, 2026 | 25.24 | 25.43 | 25.22 | 25.33 | 25.33 | 0.13% | 4,741 |
| Jul 30, 2026 | 24.97 | 25.30 | 24.94 | 25.30 | 25.30 | 1.59% | 2,281 |
| Jul 29, 2026 | 25.18 | 25.18 | 24.90 | 24.90 | 24.90 | -1.57% | 1,257 |
| Jul 28, 2026 | 25.41 | 25.41 | 25.22 | 25.30 | 25.30 | 0.92% | 3,135 |
| Jul 27, 2026 | 25.23 | 25.23 | 24.97 | 25.07 | 25.06 | 1.91% | 1,435 |
| Jul 24, 2026 | 24.70 | 24.70 | 24.57 | 24.59 | 24.59 | -0.13% | 1,310 |
| Jul 23, 2026 | 24.78 | 24.78 | 24.56 | 24.63 | 24.63 | 1.39% | 1,788 |
| Jul 22, 2026 | 24.33 | 24.33 | 24.29 | 24.29 | 24.29 | 1.88% | 982 |
| Jul 21, 2026 | 23.52 | 23.90 | 23.49 | 23.84 | 23.84 | 1.67% | 6,293 |
| Jul 20, 2026 | 23.58 | 23.62 | 23.45 | 23.45 | 23.45 | -0.84% | 1,297 |
| Jul 17, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.35% | 370 |
| Jul 16, 2026 | 23.33 | 23.39 | 23.29 | 23.34 | 23.33 | -1.00% | 2,842 |
| Jul 15, 2026 | 23.73 | 23.73 | 23.54 | 23.57 | 23.57 | 0.29% | 2,692 |
| Jul 14, 2026 | 23.65 | 23.87 | 23.50 | 23.50 | 23.50 | 0.50% | 2,553 |
| Jul 13, 2026 | 23.63 | 23.63 | 23.34 | 23.39 | 23.39 | -2.26% | 2,445 |
| Jul 10, 2026 | 23.99 | 24.00 | 23.81 | 23.93 | 23.93 | -1.15% | 2,034 |
| Jul 9, 2026 | 24.26 | 24.26 | 24.14 | 24.20 | 24.20 | -2.07% | 1,884 |
| Jul 8, 2026 | 24.79 | 24.79 | 24.65 | 24.72 | 24.71 | -1.93% | 2,210 |
| Jul 7, 2026 | 25.69 | 25.69 | 25.20 | 25.20 | 25.20 | -2.06% | 1,983 |
| Jul 6, 2026 | 25.51 | 25.77 | 25.51 | 25.73 | 25.73 | 1.45% | 2,438 |
| Jul 2, 2026 | 25.19 | 25.58 | 25.19 | 25.36 | 25.36 | 4.99% | 4,701 |
| Jul 1, 2026 | 24.08 | 24.24 | 24.07 | 24.16 | 24.16 | 2.49% | 6,115 |
| Jun 30, 2026 | 23.31 | 23.57 | 23.31 | 23.57 | 23.57 | 1.73% | 1,751 |
| Jun 29, 2026 | 23.14 | 23.18 | 23.04 | 23.17 | 23.17 | 2.40% | 1,539 |
| Jun 26, 2026 | 22.64 | 22.84 | 22.63 | 22.63 | 22.63 | -0.44% | 4,197 |
| Jun 25, 2026 | 22.89 | 22.95 | 22.70 | 22.73 | 22.73 | -1.76% | 1,039 |
| Jun 24, 2026 | 23.30 | 23.40 | 23.14 | 23.14 | 23.14 | -2.73% | 1,761 |
| Jun 23, 2026 | 23.93 | 23.94 | 23.75 | 23.79 | 23.79 | -0.05% | 1,652 |
| Jun 22, 2026 | 23.86 | 23.89 | 23.67 | 23.80 | 23.80 | -2.08% | 4,791 |
| Jun 18, 2026 | 24.62 | 24.62 | 24.15 | 24.30 | 24.30 | -1.08% | 2,955 |
| Jun 17, 2026 | 24.88 | 24.96 | 24.57 | 24.57 | 24.57 | -0.27% | 1,821 |
| Jun 16, 2026 | 24.73 | 24.73 | 24.63 | 24.63 | 24.63 | 0.67% | 940 |
| Jun 15, 2026 | 24.82 | 24.82 | 24.47 | 24.47 | 24.47 | -1.23% | 2,094 |
| Jun 12, 2026 | 24.73 | 24.91 | 24.73 | 24.78 | 24.77 | -3.03% | 1,380 |
| Jun 11, 2026 | 24.78 | 25.55 | 24.78 | 25.55 | 25.55 | 4.52% | 809 |