Tema S&P 500 Historical Weight ETF Strategy (DSPY)
NYSEARCA: DSPY · Real-Time Price · USD
56.75
-0.15 (-0.27%)
At close: Sep 24, 2025, 4:00 PM EDT
56.75
0.00 (0.00%)
After-hours: Sep 24, 2025, 8:00 PM EDT
DSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 56.90 | 56.92 | 56.74 | 56.75 | 56.75 | -0.27% | 1,055 |
| Sep 23, 2025 | 57.21 | 57.21 | 56.83 | 56.90 | 56.90 | -0.35% | 1,127 |
| Sep 22, 2025 | 56.81 | 57.10 | 56.81 | 57.10 | 57.10 | 0.20% | 869 |
| Sep 19, 2025 | 56.78 | 56.98 | 56.78 | 56.98 | 56.98 | 0.33% | 365 |
| Sep 18, 2025 | 56.62 | 56.93 | 56.62 | 56.80 | 56.80 | 0.61% | 2,463 |
| Sep 17, 2025 | 56.48 | 56.48 | 56.46 | 56.46 | 56.46 | -0.08% | 281 |
| Sep 16, 2025 | 56.45 | 56.54 | 56.42 | 56.50 | 56.50 | -0.06% | 1,173 |
| Sep 15, 2025 | 56.47 | 56.64 | 56.47 | 56.54 | 56.54 | 0.26% | 1,918 |
| Sep 12, 2025 | 56.45 | 56.45 | 56.39 | 56.39 | 56.39 | -0.22% | 232,431 |
| Sep 11, 2025 | 56.38 | 56.54 | 56.38 | 56.52 | 56.52 | 0.85% | 232,474 |
| Sep 10, 2025 | 56.18 | 56.18 | 56.02 | 56.04 | 56.04 | 0.49% | 235,556 |
| Sep 9, 2025 | 55.68 | 55.77 | 55.56 | 55.77 | 55.77 | 0.35% | 238,132 |
| Sep 8, 2025 | 55.73 | 55.73 | 55.57 | 55.57 | 55.57 | 0.31% | 235,182 |
| Sep 5, 2025 | 55.31 | 55.40 | 55.31 | 55.40 | 55.40 | -0.31% | 236,331 |
| Sep 4, 2025 | 55.25 | 55.57 | 55.25 | 55.57 | 55.57 | 0.85% | 238,439 |
| Sep 3, 2025 | 55.08 | 55.11 | 54.89 | 55.10 | 55.10 | 0.22% | 238,921 |
| Sep 2, 2025 | 54.92 | 54.98 | 54.61 | 54.98 | 54.98 | -0.55% | 241,468 |
| Aug 29, 2025 | 55.32 | 55.32 | 55.29 | 55.29 | 55.29 | -0.77% | 233,343 |
| Aug 28, 2025 | 55.44 | 55.71 | 55.44 | 55.71 | 55.71 | 0.31% | 1,178 |
| Aug 27, 2025 | 55.50 | 55.54 | 55.50 | 55.54 | 55.54 | 0.25% | 768 |
| Aug 26, 2025 | 55.24 | 55.40 | 55.24 | 55.40 | 55.40 | 0.40% | 2,731 |
| Aug 25, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.33% | 333 |
| Aug 22, 2025 | 55.34 | 55.47 | 55.34 | 55.36 | 55.36 | 1.29% | 492 |
| Aug 21, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.44% | 26 |
| Aug 20, 2025 | 54.67 | 54.96 | 54.67 | 54.90 | 54.90 | 0.14% | 922 |
| Aug 19, 2025 | 55.13 | 55.13 | 54.82 | 54.82 | 54.82 | -0.43% | 555 |
| Aug 18, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.09% | 476 |
| Aug 15, 2025 | 55.09 | 55.09 | 55.00 | 55.00 | 55.00 | -0.31% | 292 |
| Aug 14, 2025 | 55.18 | 55.18 | 55.15 | 55.17 | 55.17 | -0.02% | 2,314 |
| Aug 13, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.49% | 118 |
| Aug 12, 2025 | 54.72 | 54.91 | 54.72 | 54.91 | 54.91 | 1.15% | 1,002 |
| Aug 11, 2025 | 54.43 | 54.43 | 54.29 | 54.29 | 54.29 | -0.30% | 476 |
| Aug 8, 2025 | 54.46 | 54.46 | 54.45 | 54.45 | 54.45 | 0.72% | 166 |
| Aug 7, 2025 | 54.37 | 54.37 | 54.06 | 54.06 | 54.06 | -0.37% | 230 |
| Aug 6, 2025 | 54.22 | 54.26 | 54.22 | 54.26 | 54.26 | 0.46% | 357 |
| Aug 5, 2025 | 54.24 | 54.24 | 54.01 | 54.01 | 54.01 | -0.35% | 675 |
| Aug 4, 2025 | 53.98 | 54.20 | 50.40 | 54.20 | 54.20 | 1.30% | 9,037 |
| Aug 1, 2025 | 53.64 | 53.65 | 53.46 | 53.51 | 53.51 | -1.19% | 2,190 |
| Jul 31, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.76% | 7 |
| Jul 30, 2025 | 54.85 | 54.85 | 54.57 | 54.57 | 54.57 | -0.20% | 680 |
| Jul 29, 2025 | 54.94 | 54.94 | 54.68 | 54.68 | 54.68 | -0.25% | 3,992 |
| Jul 28, 2025 | 54.99 | 55.00 | 54.82 | 54.82 | 54.82 | -0.17% | 23,523 |
| Jul 25, 2025 | 54.94 | 54.94 | 54.91 | 54.91 | 54.91 | 0.37% | 356 |
| Jul 24, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.02% | 2 |
| Jul 23, 2025 | 54.60 | 54.70 | 54.60 | 54.70 | 54.70 | 0.71% | 124 |
| Jul 22, 2025 | 54.06 | 54.31 | 54.06 | 54.31 | 54.31 | 0.33% | 4,882 |
| Jul 21, 2025 | 54.23 | 54.23 | 54.13 | 54.13 | 54.13 | 0.08% | 169 |
| Jul 18, 2025 | 54.12 | 54.12 | 54.09 | 54.09 | 54.09 | -0.13% | 178 |
| Jul 17, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.56% | 1,348 |
| Jul 16, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.31% | 139 |