Tema S&P 500 Historical Weight ETF Strategy (DSPY)
NYSEARCA: DSPY · Real-Time Price · USD
50.65
-0.24 (-0.47%)
May 23, 2025, 4:00 PM - Market closed
DSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 50.56 | 50.76 | 50.56 | 50.65 | 50.65 | -0.47% | 1,902 |
| May 22, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.20% | 111 |
| May 21, 2025 | 51.18 | 51.18 | 51.00 | 51.00 | 51.00 | -1.65% | 509 |
| May 20, 2025 | 51.89 | 51.89 | 51.85 | 51.85 | 51.85 | -0.31% | 300 |
| May 19, 2025 | 52.08 | 52.08 | 52.01 | 52.01 | 52.01 | 0.10% | 254 |
| May 16, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.85% | 16 |
| May 15, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.60% | - |
| May 14, 2025 | 51.16 | 51.23 | 51.16 | 51.21 | 51.21 | -0.23% | 499 |
| May 13, 2025 | 51.37 | 51.48 | 51.33 | 51.33 | 51.33 | 0.62% | 799 |
| May 12, 2025 | 51.11 | 51.11 | 51.02 | 51.02 | 51.02 | 2.82% | 212 |
| May 9, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.10% | 14 |
| May 8, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.52% | 41 |
| May 7, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.42% | 41 |
| May 6, 2025 | 49.18 | 49.24 | 49.18 | 49.20 | 49.20 | -0.71% | 1,141 |
| May 5, 2025 | 49.56 | 49.56 | 49.55 | 49.55 | 49.55 | -0.50% | 221 |
| May 2, 2025 | 49.65 | 49.89 | 49.65 | 49.80 | 49.80 | 1.49% | 5,097 |
| May 1, 2025 | 49.20 | 49.60 | 49.07 | 49.07 | 49.07 | 0.06% | 11,853 |
| Apr 30, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.27% | 21 |
| Apr 29, 2025 | 48.55 | 48.91 | 48.55 | 48.91 | 48.91 | 0.59% | 1,280 |
| Apr 28, 2025 | 48.41 | 49.38 | 48.41 | 48.62 | 48.62 | 0.29% | 10,318 |
| Apr 25, 2025 | 48.35 | 48.48 | 48.32 | 48.48 | 48.48 | 0.44% | 11,175 |
| Apr 24, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 1.73% | 54 |
| Apr 23, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 1.54% | 25 |
| Apr 22, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 2.47% | - |
| Apr 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.24% | 22 |
| Apr 17, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.32% | 5 |
| Apr 16, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -1.87% | 100 |
| Apr 15, 2025 | 47.48 | 47.48 | 47.38 | 47.38 | 47.38 | -0.06% | 100 |
| Apr 14, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.89% | 1 |
| Apr 11, 2025 | 46.61 | 46.99 | 46.61 | 46.99 | 46.99 | 1.67% | 501 |
| Apr 10, 2025 | 45.47 | 46.22 | 45.46 | 46.22 | 46.22 | -3.27% | 1,202 |
| Apr 9, 2025 | 44.17 | 47.78 | 44.17 | 47.78 | 47.78 | 8.82% | 1,800 |
| Apr 8, 2025 | 46.26 | 46.26 | 43.90 | 43.90 | 43.90 | -1.49% | 3,781 |
| Apr 7, 2025 | 42.66 | 44.99 | 42.66 | 44.57 | 44.57 | -0.60% | 5,464 |
| Apr 4, 2025 | 46.60 | 46.60 | 44.84 | 44.84 | 44.84 | -6.08% | 1,562 |
| Apr 3, 2025 | 48.29 | 48.29 | 47.74 | 47.74 | 47.74 | -4.47% | 376 |
| Apr 2, 2025 | 49.71 | 50.01 | 49.71 | 49.98 | 49.98 | 0.80% | 1,380 |