Tema S&P 500 Historical Weight ETF Strategy (DSPY)
NYSEARCA: DSPY · Real-Time Price · USD
58.39
+0.12 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
58.39
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.55 | 58.55 | 58.39 | 58.39 | 58.39 | 0.20% | 4,003 |
| Dec 4, 2025 | 58.36 | 58.36 | 58.24 | 58.27 | 58.27 | -0.05% | 3,371 |
| Dec 3, 2025 | 58.10 | 58.33 | 58.09 | 58.30 | 58.30 | 0.51% | 3,004 |
| Dec 2, 2025 | 57.96 | 58.00 | 57.96 | 58.00 | 58.00 | 0.24% | 606 |
| Dec 1, 2025 | 58.01 | 58.14 | 57.87 | 57.87 | 57.87 | -0.65% | 1,257 |
| Nov 28, 2025 | 58.17 | 58.24 | 58.17 | 58.24 | 58.24 | 0.47% | 507 |
| Nov 26, 2025 | 57.60 | 57.97 | 57.60 | 57.97 | 57.97 | 0.69% | 2,041 |
| Nov 25, 2025 | 56.98 | 57.57 | 56.98 | 57.57 | 57.57 | 1.02% | 714 |
| Nov 24, 2025 | 56.65 | 57.03 | 56.60 | 56.99 | 56.99 | 1.24% | 2,849 |
| Nov 21, 2025 | 55.90 | 56.49 | 55.84 | 56.29 | 56.29 | 1.05% | 1,346 |
| Nov 20, 2025 | 57.36 | 57.40 | 55.71 | 55.71 | 55.71 | -1.54% | 4,666 |
| Nov 19, 2025 | 56.56 | 56.84 | 56.26 | 56.58 | 56.58 | 0.15% | 12,752 |
| Nov 18, 2025 | 56.57 | 56.77 | 56.27 | 56.50 | 56.50 | -0.48% | 6,840 |
| Nov 17, 2025 | 57.32 | 57.32 | 56.62 | 56.77 | 56.77 | -0.97% | 6,426 |
| Nov 14, 2025 | 57.11 | 57.67 | 57.05 | 57.33 | 57.33 | -0.09% | 2,406 |
| Nov 13, 2025 | 58.01 | 58.14 | 57.38 | 57.38 | 57.38 | -1.57% | 3,431 |
| Nov 12, 2025 | 58.41 | 58.41 | 58.29 | 58.30 | 58.30 | 0.25% | 644 |
| Nov 11, 2025 | 57.98 | 58.15 | 57.86 | 58.15 | 58.15 | 0.26% | 839 |
| Nov 10, 2025 | 57.75 | 58.02 | 57.72 | 58.00 | 58.00 | 1.35% | 2,485 |
| Nov 7, 2025 | 56.96 | 57.23 | 56.21 | 57.23 | 57.23 | 0.26% | 5,004 |
| Nov 6, 2025 | 57.13 | 57.32 | 57.00 | 57.08 | 57.08 | -1.06% | 3,396 |
| Nov 5, 2025 | 57.74 | 57.82 | 57.69 | 57.69 | 57.69 | 0.63% | 779 |
| Nov 4, 2025 | 57.53 | 57.53 | 57.33 | 57.33 | 57.33 | -1.11% | 1,467 |
| Nov 3, 2025 | 57.87 | 57.98 | 57.82 | 57.98 | 57.98 | -0.01% | 1,046 |
| Oct 31, 2025 | 57.84 | 57.98 | 57.84 | 57.98 | 57.98 | 0.33% | 413 |
| Oct 30, 2025 | 58.21 | 58.23 | 57.79 | 57.79 | 57.79 | -0.59% | 862 |
| Oct 29, 2025 | 58.41 | 58.41 | 58.13 | 58.13 | 58.13 | -0.49% | 3,858 |
| Oct 28, 2025 | 58.56 | 58.57 | 58.42 | 58.42 | 58.42 | -0.19% | 1,463 |
| Oct 27, 2025 | 58.33 | 58.54 | 58.33 | 58.54 | 58.54 | 0.94% | 1,179 |
| Oct 24, 2025 | 58.05 | 58.12 | 57.99 | 57.99 | 57.99 | 0.67% | 1,073 |
| Oct 23, 2025 | 57.48 | 57.61 | 57.48 | 57.61 | 57.61 | 0.61% | 163 |
| Oct 22, 2025 | 57.18 | 57.26 | 57.18 | 57.26 | 57.26 | -0.56% | 1,068 |
| Oct 21, 2025 | 57.48 | 57.60 | 57.48 | 57.58 | 57.58 | 0.08% | 435 |
| Oct 20, 2025 | 57.40 | 57.58 | 57.40 | 57.54 | 57.54 | 1.00% | 1,389 |
| Oct 17, 2025 | 56.62 | 56.97 | 56.62 | 56.97 | 56.96 | 0.49% | 267 |
| Oct 16, 2025 | 57.16 | 57.16 | 56.55 | 56.69 | 56.69 | -0.71% | 1,825 |
| Oct 15, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.35% | 296 |
| Oct 14, 2025 | 56.20 | 56.90 | 56.20 | 56.90 | 56.90 | 0.15% | 360 |
| Oct 13, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 1.30% | 309 |
| Oct 10, 2025 | 57.00 | 57.00 | 56.08 | 56.08 | 56.08 | -2.35% | 926 |
| Oct 9, 2025 | 57.51 | 57.51 | 57.44 | 57.44 | 57.44 | -0.42% | 720 |
| Oct 8, 2025 | 57.63 | 57.71 | 57.63 | 57.68 | 57.68 | 0.54% | 412 |
| Oct 7, 2025 | 57.48 | 57.48 | 57.30 | 57.37 | 57.37 | -0.34% | 536 |
| Oct 6, 2025 | 57.54 | 57.57 | 57.54 | 57.56 | 57.56 | 0.38% | 2,190 |
| Oct 3, 2025 | 57.43 | 57.62 | 57.34 | 57.34 | 57.34 | 0.09% | 1,911 |
| Oct 2, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.09% | 1,469 |
| Oct 1, 2025 | 57.11 | 57.34 | 57.11 | 57.34 | 57.34 | 0.37% | 13,724 |
| Sep 30, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 0.38% | 37 |
| Sep 29, 2025 | 56.96 | 56.96 | 56.12 | 56.91 | 56.85 | 0.20% | 3,819 |
| Sep 26, 2025 | 56.69 | 56.83 | 56.58 | 56.80 | 56.74 | 0.66% | 4,689 |