Tema Heart & Health ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
32.32
-0.24 (-0.72%)
At close: Oct 29, 2025, 4:00 PM EDT
32.70
+0.38 (1.16%)
After-hours: Oct 29, 2025, 4:36 PM EDT

HRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202532.5632.5632.3332.3332.33-0.72%2,791
Oct 28, 202532.6332.7032.5632.5632.56-0.40%1,860
Oct 27, 202532.6132.7032.5732.6932.690.99%4,919
Oct 24, 202532.4132.4732.3732.3732.370.26%1,043
Oct 23, 202532.2132.3032.2132.2932.29-0.42%3,579
Oct 22, 202532.4732.5132.4132.4232.42-0.10%2,591
Oct 21, 202532.4932.5832.3932.4532.45-0.10%3,392
Oct 20, 202532.2432.5332.2432.4932.490.70%4,212
Oct 17, 202531.9532.2631.9532.2632.260.33%4,138
Oct 16, 202532.3232.5132.0932.1632.16-0.50%2,511
Oct 15, 202532.0132.3232.0132.3232.320.51%1,969
Oct 14, 202531.8732.2031.8732.1532.15-0.03%16,129
Oct 13, 202532.1332.2932.0732.1632.16-0.07%1,311
Oct 10, 202532.5232.5232.1932.1932.19-1.24%1,035
Oct 9, 202532.5932.6832.5932.5932.590.03%1,839
Oct 8, 202532.5432.6432.4832.5832.580.81%3,268
Oct 7, 202532.3932.3932.2232.3232.32-0.25%2,236
Oct 6, 202532.3532.4932.3332.4032.400.43%5,046
Oct 3, 202531.9732.3931.9732.2632.261.18%9,416
Oct 2, 202531.7931.9431.6431.8931.890.11%1,195
Oct 1, 202531.0531.9031.0531.8531.852.92%5,287
Sep 30, 202530.1930.9530.1930.9530.952.32%22,183
Sep 29, 202530.0330.2930.0330.2430.240.94%2,613
Sep 26, 202529.8529.9729.5429.9629.960.59%5,889
Sep 25, 202529.7929.7929.7929.7929.79-1.70%325
Sep 24, 202530.3530.4230.2230.3030.30-0.41%1,969
Sep 23, 202530.4330.5630.2830.4330.43-0.38%3,546
Sep 22, 202530.3230.5530.3230.5430.540.55%885
Sep 19, 202530.4630.4630.3030.3830.38-0.65%2,607
Sep 18, 202530.3430.5830.2530.5830.581.36%4,309
Sep 17, 202530.2130.2730.1130.1730.17-0.03%1,708
Sep 16, 202530.1430.2330.0530.1830.180.08%3,003
Sep 15, 202530.3030.3030.1530.1530.15-0.97%1,375
Sep 12, 202530.6330.7430.4530.4530.45-0.81%3,525
Sep 11, 202530.5630.7030.5630.7030.700.81%2,109
Sep 10, 202530.7730.7730.3430.4530.45-0.93%80,722
Sep 9, 202530.4830.7530.4730.7430.740.59%2,657
Sep 8, 202530.5330.5730.2830.5630.56-0.05%7,245
Sep 5, 202530.4330.6530.4330.5730.570.91%2,191
Sep 4, 202530.2730.3430.2730.3030.30-0.02%991
Sep 3, 202530.1430.3330.1030.3030.300.55%8,495
Sep 2, 202529.7130.1429.7130.1430.141.95%4,157
Aug 29, 202529.6729.6729.4529.5629.560.08%8,652
Aug 28, 202529.5729.6429.5129.5429.54-0.08%53,340
Aug 27, 202529.5329.6029.5329.5629.560.32%698
Aug 26, 202529.2629.4729.2629.4729.470.97%2,361
Aug 25, 202529.3529.3529.1829.1829.18-1.68%401
Aug 22, 202529.5929.7529.5929.6829.680.80%2,219
Aug 21, 202529.2829.5629.0229.4529.450.06%20,316
Aug 20, 202529.3329.4329.3129.4329.430.95%1,171