Tema S&P 500 Historical Weight ETF Strategy (DSPY)
NYSEARCA: DSPY · Real-Time Price · USD
65.82
-0.24 (-0.36%)
At close: Sep 30, 2026, 4:00 PM EDT
65.82
0.00 (0.00%)
After-hours: Sep 30, 2026, 4:15 PM EDT
DSPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 66.04 | 66.26 | 66.04 | 66.06 | - | - | 108 |
| Sep 29, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -0.29% | 607 |
| Sep 28, 2026 | 66.43 | 66.50 | 66.17 | 66.25 | 66.25 | -0.84% | 2,885 |
| Sep 25, 2026 | 66.66 | 66.84 | 66.55 | 66.82 | 66.81 | 0.46% | 9,667 |
| Sep 24, 2026 | 66.42 | 66.67 | 66.34 | 66.51 | 66.51 | -0.05% | 6,469 |
| Sep 23, 2026 | 66.77 | 66.81 | 66.52 | 66.54 | 66.54 | -0.70% | 1,909 |
| Sep 22, 2026 | 66.98 | 67.01 | 66.98 | 67.01 | 67.01 | 0.03% | 358 |
| Sep 21, 2026 | 67.05 | 67.05 | 66.99 | 66.99 | 66.99 | 1.36% | 330 |
| Sep 18, 2026 | 66.03 | 66.09 | 65.93 | 66.09 | 66.09 | -0.02% | 3,377 |
| Sep 17, 2026 | 66.07 | 66.15 | 66.06 | 66.11 | 66.11 | 0.84% | 4,721 |
| Sep 16, 2026 | 66.07 | 66.07 | 65.38 | 65.56 | 65.56 | -0.39% | 8,371 |
| Sep 15, 2026 | 65.81 | 65.88 | 65.81 | 65.82 | 65.82 | -0.45% | 1,369 |
| Sep 14, 2026 | 65.97 | 66.28 | 65.97 | 66.12 | 66.12 | -0.41% | 583 |
| Sep 11, 2026 | 66.49 | 66.51 | 66.30 | 66.39 | 66.39 | 0.86% | 2,104 |
| Sep 10, 2026 | 66.08 | 66.10 | 65.83 | 65.83 | 65.83 | -0.91% | 5,125 |
| Sep 9, 2026 | 67.11 | 67.11 | 66.38 | 66.43 | 66.43 | -0.43% | 2,848 |
| Sep 8, 2026 | 66.97 | 67.08 | 66.70 | 66.72 | 66.72 | -0.57% | 10,195 |
| Sep 4, 2026 | 67.07 | 67.16 | 66.99 | 67.10 | 67.10 | -0.25% | 11,805 |
| Sep 3, 2026 | 66.95 | 67.28 | 66.84 | 67.27 | 67.27 | 0.95% | 5,739 |
| Sep 2, 2026 | 66.74 | 66.74 | 66.64 | 66.64 | 66.64 | 0.37% | 867 |
| Sep 1, 2026 | 66.64 | 66.64 | 66.22 | 66.39 | 66.39 | -0.76% | 276,349 |
| Aug 31, 2026 | 66.89 | 66.90 | 66.78 | 66.90 | 66.90 | -0.30% | 2,394 |
| Aug 28, 2026 | 67.14 | 67.14 | 67.03 | 67.10 | 67.10 | -0.34% | 2,034 |
| Aug 27, 2026 | 67.18 | 67.33 | 67.18 | 67.33 | 67.33 | 0.46% | 6,979 |
| Aug 26, 2026 | 67.05 | 67.08 | 66.96 | 67.02 | 67.02 | -0.03% | 6,281 |
| Aug 25, 2026 | 67.05 | 67.08 | 66.87 | 67.04 | 67.04 | 0.26% | 19,141 |
| Aug 24, 2026 | 66.77 | 66.89 | 66.77 | 66.87 | 66.87 | -0.25% | 2,154 |
| Aug 21, 2026 | 67.07 | 67.07 | 66.96 | 67.03 | 67.03 | 0.50% | 4,142 |
| 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 |