Tema International Defense ETF (ARMY)
NASDAQ: ARMY · Real-Time Price · USD
25.33
+0.03 (0.12%)
Jul 31, 2026, 4:00 PM EDT - Market closed
ARMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 24.93 | 24.94 | 24.44 | 24.44 | 24.44 | -1.35% | 1,808 |
| Jun 9, 2026 | 25.14 | 25.14 | 24.40 | 24.78 | 24.78 | -0.69% | 1,823 |
| Jun 8, 2026 | 25.09 | 25.22 | 24.95 | 24.95 | 24.95 | 0.66% | 668 |
| Jun 5, 2026 | 25.07 | 25.07 | 24.72 | 24.79 | 24.79 | -1.75% | 3,268 |
| Jun 4, 2026 | 24.95 | 25.23 | 24.95 | 25.23 | 25.23 | 2.07% | 516 |
| Jun 3, 2026 | 24.99 | 24.99 | 24.72 | 24.72 | 24.72 | -2.48% | 1,501 |
| Jun 2, 2026 | 25.37 | 25.44 | 25.23 | 25.35 | 25.35 | -1.51% | 2,338 |
| Jun 1, 2026 | 26.28 | 26.28 | 25.74 | 25.74 | 25.73 | -4.52% | 1,031 |
| May 29, 2026 | 26.99 | 27.04 | 26.74 | 26.95 | 26.95 | -0.26% | 6,113 |
| May 28, 2026 | 26.66 | 27.09 | 26.66 | 27.03 | 27.03 | 4.03% | 8,360 |
| May 27, 2026 | 26.16 | 26.20 | 25.91 | 25.98 | 25.98 | -0.30% | 2,282 |
| May 26, 2026 | 26.26 | 26.26 | 26.01 | 26.06 | 26.06 | 2.59% | 1,478 |
| May 22, 2026 | 25.44 | 25.47 | 25.36 | 25.40 | 25.40 | 1.29% | 7,293 |
| May 21, 2026 | 24.90 | 25.18 | 24.90 | 25.08 | 25.08 | 0.12% | 2,304 |
| May 20, 2026 | 24.63 | 25.05 | 24.63 | 25.05 | 25.05 | 3.26% | 2,907 |