Tema S&P 500 Historical Weight ETF Strategy (DSPY)
NYSEARCA: DSPY · Real-Time Price · USD
55.10
+0.12 (0.22%)
At close: Sep 3, 2025, 4:00 PM
55.10
0.00 (0.00%)
After-hours: Sep 3, 2025, 8:00 PM EDT

DSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202555.0855.1154.8955.1055.100.22%238,921
Sep 2, 202554.9254.9854.6154.9854.98-0.55%241,468
Aug 29, 202555.3255.3255.2955.2955.29-0.77%233,343
Aug 28, 202555.4455.7155.4455.7155.710.31%1,178
Aug 27, 202555.5055.5455.5055.5455.540.25%768
Aug 26, 202555.2455.4055.2455.4055.400.40%2,731
Aug 25, 202555.1855.1855.1855.1855.18-0.33%333
Aug 22, 202555.3455.4755.3455.3655.361.29%492
Aug 21, 202554.6654.6654.6654.6654.66-0.44%26
Aug 20, 202554.6754.9654.6754.9054.900.14%922
Aug 19, 202555.1355.1354.8254.8254.82-0.43%555
Aug 18, 202555.0555.0555.0555.0555.050.09%476
Aug 15, 202555.0955.0955.0055.0055.00-0.31%292
Aug 14, 202555.1855.1855.1555.1755.17-0.02%2,314
Aug 13, 202555.1855.1855.1855.1855.180.49%118
Aug 12, 202554.7254.9154.7254.9154.911.15%1,002
Aug 11, 202554.4354.4354.2954.2954.29-0.30%476
Aug 8, 202554.4654.4654.4554.4554.450.72%166
Aug 7, 202554.3754.3754.0654.0654.06-0.37%230
Aug 6, 202554.2254.2654.2254.2654.260.46%357
Aug 5, 202554.2454.2454.0154.0154.01-0.35%675
Aug 4, 202553.9854.2050.4054.2054.201.30%9,037
Aug 1, 202553.6453.6553.4653.5153.51-1.19%2,190
Jul 31, 202554.1554.1554.1554.1554.15-0.76%7
Jul 30, 202554.8554.8554.5754.5754.57-0.20%680
Jul 29, 202554.9454.9454.6854.6854.68-0.25%3,992
Jul 28, 202554.9955.0054.8254.8254.82-0.17%23,523
Jul 25, 202554.9454.9454.9154.9154.910.37%356
Jul 24, 202554.7154.7154.7154.7154.710.02%2
Jul 23, 202554.6054.7054.6054.7054.700.71%124
Jul 22, 202554.0654.3154.0654.3154.310.33%4,882
Jul 21, 202554.2354.2354.1354.1354.130.08%169
Jul 18, 202554.1254.1254.0954.0954.09-0.13%178
Jul 17, 202554.1654.1654.1654.1654.160.56%1,348
Jul 16, 202553.8653.8653.8653.8653.860.31%139
Jul 15, 202553.7053.7053.7053.7053.70-0.62%168
Jul 14, 202553.8854.0353.8854.0354.030.21%168
Jul 11, 202553.9253.9253.9253.9253.92-0.49%20
Jul 10, 202554.2454.2454.1854.1854.180.27%671
Jul 9, 202553.8054.0453.8054.0454.040.35%727
Jul 8, 202553.9154.0053.7753.8553.850.03%21,582
Jul 7, 202554.1454.1553.7253.8353.83-0.70%130,192
Jul 3, 202554.2154.2154.2154.2154.210.78%5
Jul 2, 202553.8053.8053.8053.8053.800.29%5
Jul 1, 202553.6453.6453.6453.6453.640.07%113
Jun 30, 202553.6053.6053.6053.6053.600.63%122
Jun 27, 202553.2753.2753.2753.2753.270.36%8
Jun 26, 202552.8353.0852.8353.0853.080.78%141
Jun 25, 202552.6752.6752.6752.6752.67-0.65%117
Jun 24, 202553.0153.0153.0153.0152.851.19%96