Tema International Defense Innovation ETF (GDFN)
NASDAQ: GDFN · Real-Time Price · USD
26.06
-1.06 (-3.92%)
At close: Mar 20, 2026, 4:00 PM EDT
26.20
+0.14 (0.55%)
After-hours: Mar 20, 2026, 6:12 PM EDT
GDFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26.76 | 26.76 | 26.06 | 26.06 | 26.06 | -3.93% | 851 |
| Mar 19, 2026 | 27.01 | 27.12 | 26.84 | 27.12 | 27.12 | -1.19% | 1,178 |
| Mar 18, 2026 | 27.84 | 27.84 | 27.45 | 27.45 | 27.45 | -1.35% | 1,017 |
| Mar 17, 2026 | 27.55 | 27.85 | 27.55 | 27.83 | 27.83 | 1.11% | 1,906 |
| Mar 16, 2026 | 27.30 | 27.58 | 27.30 | 27.52 | 27.52 | 1.59% | 1,292 |
| Mar 13, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.50% | 75 |
| Mar 12, 2026 | 27.49 | 27.61 | 27.49 | 27.50 | 27.50 | 0.33% | 3,517 |
| Mar 11, 2026 | 27.35 | 27.44 | 27.35 | 27.41 | 27.41 | -1.09% | 446 |
| Mar 10, 2026 | 27.95 | 28.01 | 27.71 | 27.71 | 27.71 | -0.58% | 4,639 |
| Mar 9, 2026 | 27.63 | 28.02 | 27.63 | 27.88 | 27.88 | 1.57% | 2,384 |
| Mar 6, 2026 | 27.44 | 27.48 | 27.41 | 27.44 | 27.44 | 2.69% | 1,690 |
| Mar 5, 2026 | 27.57 | 27.57 | 26.73 | 26.73 | 26.73 | -4.63% | 739 |
| Mar 4, 2026 | 27.58 | 28.02 | 27.58 | 28.02 | 28.02 | 2.63% | 557 |
| Mar 3, 2026 | 27.12 | 27.50 | 27.09 | 27.31 | 27.31 | -1.34% | 8,268 |
| Mar 2, 2026 | 27.88 | 27.88 | 27.61 | 27.68 | 27.68 | 0.79% | 1,447 |
| Feb 27, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.28% | 194 |
| Feb 26, 2026 | 27.33 | 27.58 | 27.33 | 27.54 | 27.53 | 0.64% | 882 |
| Feb 25, 2026 | 27.34 | 27.40 | 27.29 | 27.36 | 27.36 | -0.63% | 6,223 |
| Feb 24, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.31% | 13 |
| Feb 23, 2026 | 27.51 | 27.51 | 27.39 | 27.45 | 27.45 | -1.79% | 12,370 |
| Feb 20, 2026 | 28.09 | 28.10 | 27.92 | 27.95 | 27.95 | -0.03% | 4,036 |
| Feb 19, 2026 | 27.65 | 27.95 | 27.65 | 27.95 | 27.95 | 0.64% | 538 |
| Feb 18, 2026 | 27.88 | 27.88 | 27.77 | 27.77 | 27.77 | 2.49% | 572 |
| Feb 17, 2026 | 26.78 | 27.10 | 26.78 | 27.10 | 27.10 | 1.78% | 308 |
| Feb 13, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.76% | 173 |
| Feb 12, 2026 | 26.35 | 26.35 | 26.17 | 26.17 | 26.17 | -0.88% | 697 |
| Feb 11, 2026 | 26.59 | 26.59 | 26.40 | 26.40 | 26.40 | -2.28% | 1,159 |
| Feb 10, 2026 | 27.44 | 27.44 | 27.02 | 27.02 | 27.02 | -1.24% | 141 |
| Feb 9, 2026 | 26.98 | 27.35 | 26.98 | 27.35 | 27.35 | 3.36% | 270 |
| Feb 6, 2026 | 26.35 | 26.47 | 26.34 | 26.47 | 26.47 | 3.15% | 660 |
| Feb 5, 2026 | 26.19 | 26.19 | 25.66 | 25.66 | 25.66 | -2.05% | 825 |
| Feb 4, 2026 | 27.01 | 27.01 | 26.02 | 26.20 | 26.19 | -3.88% | 16,677 |
| Feb 3, 2026 | 27.18 | 27.25 | 27.13 | 27.25 | 27.25 | 1.50% | 881 |
| Feb 2, 2026 | 26.92 | 26.92 | 26.85 | 26.85 | 26.85 | -1.75% | 333 |
| Jan 30, 2026 | 27.40 | 27.45 | 27.31 | 27.33 | 27.33 | -1.40% | 2,071 |
| Jan 29, 2026 | 28.27 | 28.33 | 27.63 | 27.72 | 27.72 | -1.80% | 4,142 |
| Jan 28, 2026 | 28.08 | 28.24 | 28.08 | 28.23 | 28.23 | -1.12% | 1,273 |
| Jan 27, 2026 | 27.92 | 28.55 | 27.92 | 28.55 | 28.55 | 2.69% | 1,675 |
| Jan 26, 2026 | 27.94 | 27.94 | 27.80 | 27.80 | 27.80 | -1.53% | 742 |
| Jan 23, 2026 | 28.10 | 28.32 | 27.97 | 28.23 | 28.23 | 1.95% | 1,568 |
| Jan 22, 2026 | 25.57 | 28.50 | 25.06 | 27.69 | 27.69 | -2.53% | 15,378 |
| Jan 21, 2026 | 28.54 | 28.54 | 28.00 | 28.41 | 28.41 | -0.34% | 4,413 |
| Jan 20, 2026 | 28.96 | 28.96 | 28.50 | 28.51 | 28.51 | -0.81% | 3,441 |
| 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 |