Tema International Defense ETF (ARMY)
NASDAQ: ARMY · Real-Time Price · USD
23.14
+0.24 (1.03%)
At close: Oct 2, 2026, 4:00 PM EDT
23.09
-0.05 (-0.22%)
After-hours: Oct 2, 2026, 4:15 PM EDT
ARMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.20 | 23.20 | 23.01 | 23.14 | - | 1.03% | 6,025 |
| 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 |
| 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 |