Tema Trading & Prediction Markets ETF (DICE)
BATS: DICE · Real-Time Price · USD
21.55
-0.93 (-4.16%)
Oct 30, 2026, 4:00 PM EDT - Market closed
DICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.64 | 22.64 | 21.49 | 21.55 | 21.55 | -4.16% | 2,127 |
| Oct 29, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.02% | 19 |
| Oct 28, 2026 | 22.25 | 22.48 | 22.25 | 22.48 | 22.48 | 0.41% | 1,151 |
| Oct 27, 2026 | 22.42 | 22.42 | 22.36 | 22.39 | 22.39 | 0.63% | 3,362 |
| Oct 26, 2026 | 22.50 | 22.51 | 22.18 | 22.25 | 22.25 | -1.89% | 1,190 |
| Oct 23, 2026 | 24.81 | 24.81 | 22.68 | 22.68 | 22.68 | -1.26% | 946 |
| Oct 22, 2026 | 23.00 | 23.00 | 22.95 | 22.97 | 22.97 | -1.24% | 393 |
| Oct 21, 2026 | 23.12 | 23.29 | 23.12 | 23.26 | 23.26 | 1.15% | 950 |
| Oct 20, 2026 | 22.80 | 23.18 | 22.80 | 22.99 | 22.99 | 0.86% | 1,764 |
| Oct 19, 2026 | 23.15 | 23.15 | 22.80 | 22.80 | 22.80 | -1.45% | 965 |
| Oct 16, 2026 | 23.73 | 23.73 | 23.13 | 23.13 | 23.13 | -2.47% | 2,206 |
| Oct 15, 2026 | 22.99 | 23.72 | 22.99 | 23.72 | 23.72 | 2.53% | 509 |
| Oct 14, 2026 | 23.55 | 23.55 | 23.02 | 23.14 | 23.14 | -3.08% | 4,067 |
| Oct 13, 2026 | 23.92 | 23.92 | 23.87 | 23.87 | 23.87 | -0.34% | 475 |
| Oct 12, 2026 | 24.71 | 24.71 | 23.95 | 23.95 | 23.95 | -1.35% | 2,072 |
| Oct 9, 2026 | 23.93 | 24.28 | 23.92 | 24.28 | 24.28 | 2.44% | 1,368 |
| Oct 8, 2026 | 23.55 | 23.70 | 23.55 | 23.70 | 23.70 | -0.35% | 1,715 |
| Oct 7, 2026 | 23.66 | 23.82 | 23.66 | 23.79 | 23.79 | -2.45% | 1,932 |
| Oct 6, 2026 | 24.59 | 24.59 | 24.38 | 24.38 | 24.38 | - | 1,753 |
| Oct 5, 2026 | 24.46 | 24.46 | 24.38 | 24.38 | 24.38 | 1.25% | 727 |
| Oct 2, 2026 | 24.11 | 24.13 | 24.07 | 24.08 | 24.08 | -2.03% | 888 |
| Oct 1, 2026 | 24.64 | 24.71 | 24.58 | 24.58 | 24.58 | -0.29% | 1,715 |
| Sep 30, 2026 | 24.80 | 24.80 | 24.65 | 24.65 | 24.65 | -0.80% | 6,185 |
| Sep 29, 2026 | 24.59 | 25.19 | 24.59 | 24.85 | 24.85 | -0.59% | 16,700 |
| Sep 28, 2026 | 25.34 | 25.34 | 25.00 | 25.00 | 25.00 | -1.30% | 4,570 |
| Sep 25, 2026 | 25.28 | 25.42 | 25.22 | 25.33 | 25.33 | -1.54% | 1,764 |
| Sep 24, 2026 | 25.87 | 25.87 | 25.56 | 25.72 | 25.72 | 0.29% | 936 |
| Sep 23, 2026 | 26.16 | 26.16 | 25.65 | 25.65 | 25.65 | -1.38% | 989 |
| Sep 22, 2026 | 26.03 | 26.03 | 25.88 | 26.01 | 26.01 | 0.01% | 1,480 |
| Sep 21, 2026 | 25.85 | 26.01 | 25.80 | 26.01 | 26.01 | 2.39% | 2,747 |
| Sep 18, 2026 | 25.09 | 25.40 | 25.09 | 25.40 | 25.40 | 4.68% | 951 |
| Sep 17, 2026 | 24.15 | 24.30 | 24.12 | 24.26 | 24.26 | 2.28% | 2,721 |
| Sep 16, 2026 | 25.00 | 25.00 | 23.72 | 23.72 | 23.72 | -2.05% | 1,877 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.20 | 24.22 | 24.22 | -3.31% | 5,332 |
| Sep 14, 2026 | 25.00 | 25.15 | 24.84 | 25.05 | 25.05 | 0.87% | 7,073 |
| Sep 11, 2026 | 24.94 | 25.00 | 24.83 | 24.83 | 24.83 | -0.03% | 2,119 |
| Sep 10, 2026 | 25.29 | 25.29 | 24.84 | 24.84 | 24.84 | -1.29% | 2,140 |