Tema International Defense Innovation ETF (GDFN)
NASDAQ: GDFN · Real-Time Price · USD
28.74
+0.59 (2.09%)
Jan 16, 2026, 4:00 PM EST - Market closed
GDFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 28.36 | 28.93 | 28.36 | 28.74 | 28.74 | 2.10% | 9,321 |
| Jan 15, 2026 | 28.06 | 28.19 | 28.02 | 28.15 | 28.15 | -0.81% | 800 |
| Jan 14, 2026 | 28.16 | 28.44 | 28.12 | 28.38 | 28.38 | 0.11% | 6,429 |
| Jan 13, 2026 | 28.76 | 28.76 | 28.35 | 28.35 | 28.35 | -0.51% | 12,288 |
| Jan 12, 2026 | 28.73 | 28.73 | 28.31 | 28.49 | 28.49 | 1.75% | 4,021 |
| Jan 9, 2026 | 27.90 | 28.06 | 27.80 | 28.00 | 28.00 | 2.77% | 12,850 |
| Jan 8, 2026 | 27.58 | 27.65 | 27.21 | 27.25 | 27.25 | 0.72% | 2,676 |
| Jan 7, 2026 | 26.86 | 27.20 | 26.86 | 27.06 | 27.06 | 2.98% | 3,481 |
| Jan 6, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.38% | 312 |
| Jan 5, 2026 | 25.64 | 25.92 | 25.64 | 25.92 | 25.92 | 4.79% | 547 |
| Jan 2, 2026 | 24.53 | 26.96 | 24.53 | 24.73 | 24.73 | 3.73% | 13,788 |
| Dec 31, 2025 | 24.15 | 24.15 | 23.84 | 23.84 | 23.84 | -0.59% | 352 |
| Dec 30, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 3.13% | 2 |
| Dec 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.25 | -1.00% | 130 |
| Dec 26, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.70% | 23 |
| Dec 24, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.12% | 43 |
| Dec 23, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.35% | 222 |
| Dec 22, 2025 | 23.35 | 23.55 | 23.34 | 23.55 | 23.55 | 1.29% | 777 |
| Dec 19, 2025 | 23.27 | 23.27 | 23.25 | 23.25 | 23.25 | 1.90% | 100 |
| Dec 18, 2025 | 22.77 | 22.81 | 22.77 | 22.81 | 22.81 | 2.03% | 229 |
| Dec 17, 2025 | 22.53 | 22.59 | 22.36 | 22.36 | 22.36 | -0.35% | 626 |
| Dec 16, 2025 | 22.41 | 22.44 | 22.38 | 22.44 | 22.44 | -1.83% | 762 |
| Dec 15, 2025 | 22.90 | 22.91 | 22.80 | 22.86 | 22.86 | -0.33% | 1,907 |
| Dec 12, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.93 | 0.16% | 320 |
| Dec 11, 2025 | 22.79 | 22.96 | 22.79 | 22.90 | 22.90 | 0.09% | 4,071 |
| Dec 10, 2025 | 22.57 | 22.88 | 22.57 | 22.88 | 22.88 | 0.41% | 139 |
| Dec 9, 2025 | 22.86 | 22.94 | 22.78 | 22.78 | 22.78 | 1.52% | 903 |
| Dec 8, 2025 | 22.41 | 22.46 | 22.41 | 22.44 | 22.44 | 1.62% | 609 |
| Dec 5, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.22% | 15 |
| Dec 4, 2025 | 22.13 | 22.13 | 22.04 | 22.04 | 22.04 | 0.89% | 1,651 |
| Dec 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2.01% | 96 |
| Dec 2, 2025 | 21.39 | 21.41 | 21.39 | 21.41 | 21.41 | 1.25% | 256 |
| Dec 1, 2025 | 21.20 | 21.20 | 21.15 | 21.15 | 21.15 | -2.52% | 272 |
| Nov 28, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.37% | 20 |
| Nov 26, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.99% | 2 |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.95% | 74 |
| Nov 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.30% | 73 |
| Nov 21, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.03% | 210 |
| Nov 20, 2025 | 22.73 | 22.76 | 22.15 | 22.15 | 22.15 | -0.75% | 2,353 |
| Nov 19, 2025 | 22.30 | 22.32 | 22.30 | 22.32 | 22.32 | -3.69% | 349 |
| Nov 18, 2025 | 23.40 | 23.45 | 23.16 | 23.17 | 23.17 | -1.58% | 5,524 |
| Nov 17, 2025 | 23.64 | 23.64 | 23.54 | 23.54 | 23.54 | -0.09% | 1,287 |
| Nov 14, 2025 | 23.49 | 23.62 | 23.49 | 23.56 | 23.56 | -0.76% | 513 |
| Nov 13, 2025 | 23.94 | 23.94 | 23.72 | 23.74 | 23.74 | 0.36% | 3,610 |
| Nov 12, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.71% | 3 |
| Nov 11, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.96% | 13 |
| Nov 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.14% | 27 |
| Nov 7, 2025 | 23.68 | 23.79 | 23.68 | 23.79 | 23.79 | 1.84% | 2,650 |
| Nov 6, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.36% | 57 |
| Nov 5, 2025 | 23.66 | 23.68 | 23.66 | 23.68 | 23.68 | -1.41% | 266 |