Tema International Defense Innovation ETF (GDFN)
NASDAQ: GDFN · Real-Time Price · USD
24.61
+0.71 (2.97%)
Oct 20, 2025, 11:32 AM EDT - Market open
GDFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | -3.14% | 201 |
| Oct 16, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.46% | 24 |
| Oct 15, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -3.25% | 66 |
| Oct 14, 2025 | 25.08 | 25.49 | 24.96 | 25.39 | 25.39 | -0.24% | 724 |
| Oct 13, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 43 |
| Oct 10, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -2.54% | 2,227 |
| Oct 9, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.93% | 85 |
| Oct 8, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.83% | 81 |
| Oct 7, 2025 | 26.30 | 26.30 | 26.19 | 26.20 | 26.20 | -1.41% | 737 |
| Oct 6, 2025 | 26.81 | 26.81 | 26.56 | 26.57 | 26.57 | -1.30% | 2,636 |
| Oct 3, 2025 | 27.05 | 27.11 | 26.92 | 26.92 | 26.92 | 0.62% | 5,357 |
| Oct 2, 2025 | 26.82 | 26.82 | 26.71 | 26.76 | 26.76 | 1.76% | 801 |
| Oct 1, 2025 | 26.28 | 26.35 | 26.28 | 26.29 | 26.29 | -1.41% | 5,428 |
| Sep 30, 2025 | 26.92 | 26.92 | 26.43 | 26.67 | 26.67 | 1.76% | 3,498 |
| Sep 29, 2025 | 26.25 | 26.27 | 26.21 | 26.21 | 26.21 | 2.08% | 1,212 |
| Sep 26, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.87% | 17 |