Tema S&P 500 Historical Weight ETF Strategy (DSPY)
NYSEARCA: DSPY · Real-Time Price · USD
66.70
-0.55 (-0.82%)
At close: Aug 20, 2026, 4:00 PM EDT
66.70
0.00 (0.00%)
After-hours: Aug 20, 2026, 6:30 PM EDT
DSPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 66.98 | 67.07 | 66.70 | 66.70 | 66.70 | -0.82% | 2,649 |
| Aug 19, 2026 | 67.35 | 67.35 | 67.23 | 67.25 | 67.25 | 0.16% | 3,473 |
| Aug 18, 2026 | 67.34 | 67.34 | 67.12 | 67.14 | 67.14 | -0.61% | 2,224 |
| Aug 17, 2026 | 67.81 | 67.82 | 67.55 | 67.55 | 67.55 | -1.27% | 6,666 |
| Aug 14, 2026 | 67.95 | 68.42 | 67.81 | 68.42 | 68.42 | 0.78% | 2,370 |
| Aug 13, 2026 | 67.75 | 67.89 | 67.72 | 67.89 | 67.89 | 0.66% | 1,015 |
| Aug 12, 2026 | 67.41 | 67.55 | 67.25 | 67.44 | 67.44 | 0.29% | 8,463 |
| Aug 11, 2026 | 67.31 | 67.32 | 67.24 | 67.25 | 67.25 | -0.02% | 7,730 |
| Aug 10, 2026 | 67.11 | 67.39 | 67.11 | 67.26 | 67.26 | 0.08% | 6,813 |
| Aug 7, 2026 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 0.59% | 10,431 |
| Aug 6, 2026 | 67.07 | 67.07 | 66.81 | 66.81 | 66.81 | -0.42% | 5,363 |
| Aug 5, 2026 | 67.38 | 67.44 | 67.09 | 67.09 | 67.09 | 0.12% | 2,454 |
| Aug 4, 2026 | 66.29 | 67.23 | 66.29 | 67.01 | 67.01 | 1.69% | 4,423 |
| Aug 3, 2026 | 65.41 | 65.90 | 65.41 | 65.90 | 65.90 | 1.07% | 2,520 |
| Jul 31, 2026 | 65.13 | 65.32 | 64.78 | 65.20 | 65.20 | 0.45% | 5,812 |
| Jul 30, 2026 | 64.50 | 64.91 | 64.42 | 64.91 | 64.91 | 1.17% | 3,540 |
| Jul 29, 2026 | 65.03 | 65.09 | 64.16 | 64.16 | 64.16 | -1.48% | 2,770 |
| Jul 28, 2026 | 64.98 | 65.23 | 64.92 | 65.12 | 65.12 | 0.29% | 8,615 |
| Jul 27, 2026 | 65.02 | 65.02 | 64.72 | 64.93 | 64.93 | 0.19% | 6,135 |
| Jul 24, 2026 | 64.83 | 65.11 | 64.77 | 64.81 | 64.81 | 0.10% | 4,564 |
| Jul 23, 2026 | 64.93 | 64.93 | 64.69 | 64.74 | 64.74 | -0.86% | 4,026 |
| Jul 22, 2026 | 65.38 | 65.38 | 65.31 | 65.31 | 65.30 | -0.06% | 833 |
| Jul 21, 2026 | 64.99 | 65.40 | 64.99 | 65.34 | 65.34 | 0.92% | 2,848 |
| Jul 20, 2026 | 65.36 | 65.36 | 64.75 | 64.75 | 64.75 | -0.40% | 2,916 |
| Jul 17, 2026 | 65.19 | 65.23 | 65.01 | 65.01 | 65.01 | -0.75% | 1,197 |
| Jul 16, 2026 | 67.59 | 67.59 | 65.50 | 65.50 | 65.50 | -0.21% | 3,245 |
| Jul 15, 2026 | 65.81 | 65.82 | 65.27 | 65.64 | 65.64 | -0.18% | 32,848 |
| Jul 14, 2026 | 65.83 | 65.86 | 65.76 | 65.76 | 65.76 | 0.21% | 3,935 |
| Jul 13, 2026 | 65.87 | 65.95 | 65.56 | 65.62 | 65.62 | -0.64% | 5,882 |
| Jul 10, 2026 | 65.61 | 66.04 | 65.61 | 66.04 | 66.04 | 0.39% | 2,504 |
| Jul 9, 2026 | 65.72 | 65.85 | 65.70 | 65.78 | 65.78 | 0.74% | 5,315 |
| Jul 8, 2026 | 65.29 | 65.34 | 64.95 | 65.30 | 65.30 | -0.45% | 17,704 |
| Jul 7, 2026 | 65.87 | 65.87 | 65.59 | 65.59 | 65.59 | -0.55% | 461 |
| Jul 6, 2026 | 65.81 | 66.00 | 65.81 | 65.95 | 65.95 | 0.76% | 3,214 |
| Jul 2, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.13% | 349 |
| Jul 1, 2026 | 65.65 | 65.80 | 65.54 | 65.54 | 65.54 | -0.44% | 4,619 |
| Jun 30, 2026 | 65.54 | 65.83 | 65.15 | 65.83 | 65.83 | 0.64% | 948 |
| Jun 29, 2026 | 65.35 | 65.47 | 64.72 | 65.41 | 65.41 | 0.99% | 10,194 |
| Jun 26, 2026 | 64.48 | 65.30 | 64.37 | 64.77 | 64.77 | -0.19% | 15,901 |
| Jun 25, 2026 | 65.05 | 65.08 | 64.89 | 64.89 | 64.89 | 0.69% | 129,844 |
| Jun 24, 2026 | 64.90 | 64.90 | 64.36 | 64.44 | 64.44 | -0.17% | 6,336 |
| Jun 23, 2026 | 64.62 | 64.94 | 64.62 | 64.72 | 64.55 | -1.24% | 17,250 |
| Jun 22, 2026 | 65.40 | 65.81 | 65.40 | 65.54 | 65.36 | 0.05% | 7,607 |
| Jun 18, 2026 | 65.71 | 65.71 | 65.34 | 65.50 | 65.33 | 0.97% | 5,478 |
| Jun 17, 2026 | 65.68 | 65.84 | 64.87 | 64.87 | 64.70 | -1.00% | 9,934 |
| Jun 16, 2026 | 65.72 | 66.13 | 65.53 | 65.53 | 65.35 | -0.49% | 36,509 |
| Jun 15, 2026 | 65.90 | 66.01 | 65.85 | 65.85 | 65.68 | 1.26% | 5,847 |
| Jun 12, 2026 | 64.60 | 65.10 | 64.60 | 65.03 | 64.86 | 0.65% | 1,751 |
| Jun 11, 2026 | 63.64 | 64.69 | 63.62 | 64.61 | 64.44 | 1.97% | 7,099 |
| Jun 10, 2026 | 64.00 | 64.30 | 63.36 | 63.36 | 63.19 | -1.45% | 5,545 |