Tema GLP-1 Obesity & Cardiometabolic ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
29.49
-0.04 (-0.13%)
Mar 11, 2025, 4:00 PM EST - Market closed
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 29.33 | 29.59 | 29.17 | 29.49 | 29.49 | -0.13% | 6,287 |
| Mar 10, 2025 | 29.86 | 29.95 | 29.50 | 29.53 | 29.53 | -2.48% | 11,709 |
| Mar 7, 2025 | 30.38 | 30.50 | 30.23 | 30.28 | 30.28 | -0.77% | 3,036 |
| Mar 6, 2025 | 30.50 | 30.65 | 30.35 | 30.52 | 30.52 | -0.96% | 6,061 |
| Mar 5, 2025 | 30.41 | 30.85 | 30.41 | 30.81 | 30.81 | 1.32% | 13,153 |
| Mar 4, 2025 | 30.42 | 30.42 | 30.18 | 30.41 | 30.41 | -0.56% | 71,578 |
| Mar 3, 2025 | 30.92 | 30.92 | 30.52 | 30.58 | 30.58 | -0.65% | 4,172 |
| Feb 28, 2025 | 30.35 | 30.78 | 30.35 | 30.78 | 30.78 | 1.12% | 15,828 |
| Feb 27, 2025 | 30.64 | 30.73 | 30.44 | 30.44 | 30.44 | -0.29% | 4,521 |
| Feb 26, 2025 | 30.55 | 30.76 | 30.53 | 30.53 | 30.53 | -0.25% | 6,700 |
| Feb 25, 2025 | 30.69 | 30.73 | 30.37 | 30.61 | 30.61 | -0.19% | 13,038 |
| Feb 24, 2025 | 30.73 | 30.90 | 30.64 | 30.66 | 30.66 | -0.19% | 159,875 |
| Feb 21, 2025 | 30.66 | 30.95 | 30.66 | 30.72 | 30.72 | -0.07% | 4,589 |
| Feb 20, 2025 | 30.50 | 30.74 | 30.50 | 30.74 | 30.74 | 0.63% | 4,878 |
| Feb 19, 2025 | 30.13 | 30.55 | 30.13 | 30.55 | 30.55 | 1.15% | 9,450 |
| Feb 18, 2025 | 30.08 | 30.30 | 30.08 | 30.20 | 30.20 | 0.40% | 5,747 |
| Feb 14, 2025 | 30.22 | 30.25 | 30.08 | 30.08 | 30.08 | 0.10% | 4,221 |
| Feb 13, 2025 | 30.10 | 30.16 | 30.05 | 30.05 | 30.05 | -0.33% | 6,648 |
| Feb 12, 2025 | 29.73 | 30.15 | 29.64 | 30.15 | 30.15 | 0.68% | 5,045 |
| Feb 11, 2025 | 29.98 | 30.08 | 29.89 | 29.95 | 29.95 | -0.58% | 6,968 |
| Feb 10, 2025 | 30.25 | 30.30 | 30.07 | 30.12 | 30.12 | -0.86% | 14,103 |
| Feb 7, 2025 | 30.55 | 30.79 | 30.34 | 30.38 | 30.38 | -0.43% | 17,302 |
| Feb 6, 2025 | 30.88 | 30.88 | 30.51 | 30.51 | 30.51 | -1.29% | 4,022 |
| Feb 5, 2025 | 30.47 | 30.91 | 30.30 | 30.91 | 30.91 | 2.01% | 9,571 |
| Feb 4, 2025 | 30.00 | 30.35 | 30.00 | 30.30 | 30.30 | 0.28% | 5,265 |
| Feb 3, 2025 | 30.06 | 30.40 | 29.99 | 30.22 | 30.22 | -0.71% | 9,435 |
| Jan 31, 2025 | 30.69 | 30.92 | 30.43 | 30.43 | 30.43 | -0.49% | 7,617 |
| Jan 30, 2025 | 30.41 | 30.69 | 30.40 | 30.58 | 30.58 | 0.96% | 5,610 |
| Jan 29, 2025 | 30.14 | 30.32 | 29.89 | 30.29 | 30.29 | 0.20% | 6,349 |
| Jan 28, 2025 | 30.38 | 30.42 | 30.23 | 30.23 | 30.23 | -0.66% | 10,309 |
| Jan 27, 2025 | 30.02 | 30.47 | 30.02 | 30.43 | 30.43 | 1.23% | 13,130 |
| Jan 24, 2025 | 29.84 | 30.12 | 29.84 | 30.06 | 30.06 | 0.64% | 12,060 |
| Jan 23, 2025 | 29.24 | 29.87 | 29.16 | 29.87 | 29.87 | 1.84% | 15,596 |
| Jan 22, 2025 | 29.33 | 29.42 | 29.25 | 29.33 | 29.33 | 0.41% | 16,474 |
| Jan 21, 2025 | 28.70 | 29.26 | 28.70 | 29.21 | 29.21 | 1.78% | 15,328 |
| Jan 17, 2025 | 28.96 | 28.97 | 28.70 | 28.70 | 28.70 | -0.66% | 10,235 |
| Jan 16, 2025 | 28.78 | 28.93 | 28.74 | 28.89 | 28.89 | -0.21% | 4,578 |
| Jan 15, 2025 | 28.68 | 29.10 | 28.68 | 28.95 | 28.95 | 0.98% | 8,864 |
| Jan 14, 2025 | 29.25 | 29.25 | 28.56 | 28.67 | 28.67 | -1.92% | 21,161 |
| Jan 13, 2025 | 28.81 | 29.23 | 28.65 | 29.23 | 29.23 | 0.83% | 24,301 |
| Jan 10, 2025 | 29.61 | 29.61 | 28.89 | 28.99 | 28.99 | -1.36% | 16,126 |
| Jan 8, 2025 | 29.36 | 29.51 | 29.27 | 29.39 | 29.39 | 0.02% | 23,608 |
| Jan 7, 2025 | 29.47 | 29.63 | 29.35 | 29.39 | 29.39 | 0.36% | 7,149 |
| Jan 6, 2025 | 29.49 | 29.49 | 29.18 | 29.28 | 29.28 | -0.37% | 8,617 |
| Jan 3, 2025 | 29.19 | 29.50 | 29.19 | 29.39 | 29.39 | 0.72% | 6,322 |
| Jan 2, 2025 | 29.14 | 29.39 | 29.07 | 29.18 | 29.18 | 1.07% | 9,690 |
| Dec 31, 2024 | 29.01 | 29.01 | 28.77 | 28.87 | 28.87 | -0.31% | 22,404 |
| Dec 30, 2024 | 29.36 | 29.36 | 28.86 | 28.96 | 28.96 | -1.65% | 18,661 |
| Dec 27, 2024 | 29.68 | 29.93 | 29.34 | 29.45 | 29.45 | -1.06% | 19,800 |
| Dec 26, 2024 | 29.52 | 29.77 | 29.52 | 29.76 | 29.76 | 0.40% | 8,948 |