Tema S&P 500 Historical Weight ETF Strategy (DSPY)

DSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	65.61	65.96	65.61	65.96	-	0.27%	2,169
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
Jun 9, 2026	64.89	64.89	63.09	64.29	64.12	-	11,084
Jun 8, 2026	64.70	64.76	64.27	64.29	64.12	0.42%	2,256
Jun 5, 2026	65.15	65.97	63.97	64.02	63.85	-2.38%	19,809
Jun 4, 2026	65.23	65.79	65.19	65.58	65.41	0.32%	26,723
Jun 3, 2026	65.69	65.69	65.32	65.37	65.20	-0.36%	11,248
Jun 2, 2026	65.29	65.61	65.29	65.61	65.43	0.42%	2,335
Jun 1, 2026	65.01	65.49	65.01	65.33	65.16	0.16%	3,132
May 29, 2026	65.28	65.29	65.11	65.23	65.06	0.34%	1,364,473
May 28, 2026	64.94	65.10	64.62	65.01	64.84	0.56%	6,784
May 27, 2026	64.99	64.99	64.61	64.65	64.48	-0.21%	3,435
May 26, 2026	64.65	64.78	64.62	64.78	64.61	0.78%	16,301
May 22, 2026	64.31	64.45	64.28	64.28	64.11	0.61%	73,967
May 21, 2026	63.57	63.98	63.55	63.89	63.72	0.33%	6,874
May 20, 2026	63.37	63.68	63.37	63.68	63.51	1.13%	5,568
May 19, 2026	62.94	63.26	62.94	62.97	62.80	-0.62%	2,025
May 18, 2026	63.41	63.41	62.92	63.36	63.19	0.10%	30,164
May 15, 2026	63.46	63.53	63.30	63.30	63.13	-1.23%	17,460
May 14, 2026	63.89	64.19	63.89	64.08	63.91	0.56%	6,013
May 13, 2026	63.35	63.84	63.35	63.73	63.56	0.29%	7,961
May 12, 2026	63.14	63.54	63.14	63.54	63.37	-0.06%	11,570
May 11, 2026	63.66	63.66	63.58	63.58	63.41	0.31%	429
May 8, 2026	63.35	63.38	63.31	63.38	63.21	0.83%	2,040
May 7, 2026	63.14	63.15	62.74	62.86	62.69	-0.61%	4,967
May 6, 2026	63.02	63.25	63.02	63.25	63.08	1.24%	287
May 5, 2026	62.37	62.64	62.37	62.47	62.31	0.91%	5,444
May 4, 2026	62.18	62.34	61.86	61.91	61.75	-0.53%	5,795
May 1, 2026	62.39	62.57	62.24	62.24	62.07	0.09%	56,728
Apr 30, 2026	61.61	62.21	61.61	62.18	62.02	1.33%	1,732
Apr 29, 2026	61.27	61.36	61.27	61.36	61.20	0.06%	731

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.