Tema International Defense ETF (ARMY)
NASDAQ: ARMY · Real-Time Price · USD
25.35
0.00 (0.00%)
Jun 3, 2026, 9:41 AM EDT - Market open
ARMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.37 | 25.44 | 25.23 | 25.30 | 25.30 | -1.69% | 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 |
| May 19, 2026 | 24.38 | 24.38 | 24.15 | 24.26 | 24.26 | 0.78% | 3,442 |
| May 18, 2026 | 23.88 | 24.10 | 23.85 | 24.07 | 24.07 | 2.37% | 2,389 |
| May 15, 2026 | 23.73 | 23.82 | 23.51 | 23.51 | 23.51 | -2.63% | 5,579 |
| May 14, 2026 | 24.20 | 24.20 | 24.10 | 24.15 | 24.15 | 0.09% | 3,209 |
| May 13, 2026 | 23.80 | 24.20 | 23.80 | 24.13 | 24.12 | -0.64% | 1,622 |
| May 12, 2026 | 24.09 | 24.28 | 24.09 | 24.28 | 24.28 | -0.40% | 1,372 |
| May 11, 2026 | 24.20 | 24.46 | 24.19 | 24.38 | 24.38 | -1.25% | 3,305 |
| May 8, 2026 | 24.64 | 24.69 | 24.51 | 24.69 | 24.69 | -0.26% | 1,404 |
| May 7, 2026 | 25.27 | 25.27 | 24.75 | 24.75 | 24.75 | -3.69% | 5,847 |
| May 6, 2026 | 25.25 | 25.70 | 25.25 | 25.70 | 25.70 | 2.82% | 3,312 |
| May 5, 2026 | 25.25 | 25.25 | 24.95 | 25.00 | 25.00 | 0.48% | 2,332 |
| May 4, 2026 | 24.92 | 24.95 | 24.84 | 24.88 | 24.88 | -0.50% | 4,387 |
| May 1, 2026 | 25.08 | 25.14 | 25.00 | 25.00 | 25.00 | -0.40% | 3,322 |
| Apr 30, 2026 | 24.92 | 25.10 | 24.90 | 25.10 | 25.10 | 3.04% | 40,405 |
| Apr 29, 2026 | 24.68 | 24.68 | 24.34 | 24.36 | 24.36 | -1.52% | 39,318 |
| Apr 28, 2026 | 24.68 | 24.74 | 24.67 | 24.74 | 24.74 | -0.65% | 752 |
| Apr 27, 2026 | 24.95 | 25.01 | 24.85 | 24.90 | 24.90 | 0.17% | 1,882 |
| Apr 24, 2026 | 25.12 | 25.12 | 24.74 | 24.86 | 24.86 | -3.22% | 7,196 |
| Apr 23, 2026 | 25.80 | 25.80 | 25.60 | 25.68 | 25.68 | -0.61% | 2,092 |
| Apr 22, 2026 | 26.15 | 26.15 | 25.84 | 25.84 | 25.84 | -0.19% | 657 |
| Apr 21, 2026 | 26.38 | 26.44 | 25.89 | 25.89 | 25.89 | -3.87% | 1,660 |
| Apr 20, 2026 | 26.83 | 26.93 | 26.83 | 26.93 | 26.93 | -0.23% | 167 |
| Apr 17, 2026 | 27.04 | 27.04 | 26.99 | 26.99 | 26.99 | 0.89% | 235 |
| Apr 16, 2026 | 26.67 | 26.76 | 26.67 | 26.76 | 26.76 | -0.79% | 1,077 |
| Apr 15, 2026 | 27.00 | 27.01 | 26.82 | 26.97 | 26.97 | 0.34% | 3,764 |
| Apr 14, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.07% | 36 |
| Apr 13, 2026 | 26.79 | 26.86 | 26.78 | 26.86 | 26.86 | 2.39% | 568 |
| Apr 10, 2026 | 26.28 | 26.34 | 26.23 | 26.23 | 26.23 | -2.50% | 1,183 |
| Apr 9, 2026 | 26.91 | 26.91 | 26.81 | 26.90 | 26.90 | -0.57% | 1,165 |
| Apr 8, 2026 | 27.03 | 27.06 | 27.03 | 27.06 | 27.06 | 2.71% | 297 |
| Apr 7, 2026 | 26.50 | 26.50 | 26.21 | 26.34 | 26.34 | -1.24% | 2,015 |
| Apr 6, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.74% | 2,549 |
| Apr 2, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.14% | 57 |
| Apr 1, 2026 | 26.43 | 26.44 | 26.36 | 26.44 | 26.44 | 4.43% | 588 |
| Mar 31, 2026 | 24.80 | 25.32 | 24.80 | 25.32 | 25.32 | 5.16% | 4,999 |
| Mar 30, 2026 | 24.49 | 24.49 | 24.08 | 24.08 | 24.08 | -1.09% | 3,549 |
| Mar 27, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -3.47% | 59 |
| Mar 26, 2026 | 25.50 | 25.56 | 25.22 | 25.22 | 25.22 | -3.51% | 12,417 |
| Mar 25, 2026 | 26.08 | 26.14 | 26.08 | 26.14 | 26.14 | 2.10% | 461 |
| Mar 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.87% | 73 |
| Mar 23, 2026 | 26.36 | 26.36 | 26.09 | 26.09 | 26.09 | 0.11% | 12,817 |