Tema Heart & Health ETF (HRTS)

HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	33.73	33.93	33.73	33.73	33.73	0.36%	2,400
May 19, 2026	33.21	33.68	33.21	33.61	33.61	1.09%	1,350
May 18, 2026	33.27	33.29	33.09	33.25	33.25	-0.27%	4,109
May 15, 2026	33.75	33.75	33.34	33.34	33.34	-1.63%	1,506
May 14, 2026	33.91	34.14	33.82	33.89	33.89	-0.20%	6,040
May 13, 2026	33.59	34.04	33.59	33.96	33.96	0.70%	4,973
May 12, 2026	33.22	33.81	33.22	33.72	33.72	1.51%	2,750
May 11, 2026	33.49	33.49	33.12	33.22	33.22	-0.37%	3,070
May 8, 2026	33.39	33.39	33.32	33.34	33.34	-0.55%	2,322
May 7, 2026	33.95	33.95	33.50	33.53	33.53	-1.06%	1,794
May 6, 2026	33.68	33.90	33.68	33.89	33.89	0.79%	4,746
May 5, 2026	33.58	33.62	33.58	33.62	33.62	0.13%	679
May 4, 2026	33.58	33.58	33.44	33.58	33.58	0.10%	22,846
May 1, 2026	33.66	33.83	33.55	33.55	33.55	-0.33%	29,524
Apr 30, 2026	33.37	33.73	33.37	33.66	33.66	2.52%	7,767
Apr 29, 2026	32.83	32.83	32.74	32.83	32.83	-0.96%	1,398
Apr 28, 2026	33.36	33.47	33.10	33.15	33.15	0.15%	3,131
Apr 27, 2026	33.28	33.36	33.10	33.10	33.10	-0.88%	2,756
Apr 24, 2026	33.59	33.59	33.26	33.39	33.39	-1.03%	3,341
Apr 23, 2026	33.84	33.84	33.72	33.74	33.74	-0.72%	1,562
Apr 22, 2026	34.03	34.08	33.91	33.98	33.98	0.30%	1,924
Apr 21, 2026	33.97	34.14	33.86	33.88	33.88	-1.34%	2,409
Apr 20, 2026	34.51	34.51	34.29	34.34	34.34	-0.84%	3,343
Apr 17, 2026	34.38	34.64	34.38	34.64	34.64	1.30%	1,338
Apr 16, 2026	34.36	34.36	34.11	34.19	34.19	-1.02%	4,638
Apr 15, 2026	34.65	34.65	34.33	34.55	34.55	-0.19%	3,409
Apr 14, 2026	34.63	34.78	34.60	34.61	34.61	0.93%	4,664
Apr 13, 2026	34.26	34.29	33.92	34.29	34.29	1.45%	6,869
Apr 10, 2026	34.17	34.17	33.76	33.80	33.80	-1.25%	2,751
Apr 9, 2026	33.96	34.25	33.94	34.23	34.23	0.04%	1,917
Apr 8, 2026	34.19	34.25	34.01	34.22	34.22	2.24%	5,180
Apr 7, 2026	33.53	33.53	33.16	33.47	33.46	-0.38%	1,737
Apr 6, 2026	33.65	33.77	33.59	33.59	33.59	-0.24%	2,250
Apr 2, 2026	33.80	34.00	33.67	33.68	33.68	-0.87%	1,597
Apr 1, 2026	33.99	34.16	33.97	33.97	33.97	0.84%	1,453
Mar 31, 2026	33.33	33.69	33.22	33.69	33.68	2.94%	52,075
Mar 30, 2026	32.87	32.87	32.71	32.72	32.72	0.40%	3,842
Mar 27, 2026	33.05	33.05	32.59	32.59	32.59	-1.74%	3,286
Mar 26, 2026	33.32	33.34	33.17	33.17	33.17	-0.11%	3,027
Mar 25, 2026	33.09	33.37	33.09	33.21	33.21	1.33%	1,442
Mar 24, 2026	32.67	32.77	32.67	32.77	32.77	-0.24%	730
Mar 23, 2026	33.05	33.21	32.85	32.85	32.85	0.18%	1,916
Mar 20, 2026	33.19	33.21	32.77	32.79	32.79	-1.32%	5,507
Mar 19, 2026	33.24	33.24	33.11	33.23	33.23	-0.21%	1,658
Mar 18, 2026	33.56	33.56	33.30	33.30	33.30	-1.83%	2,405
Mar 17, 2026	34.15	34.15	33.91	33.92	33.92	-0.38%	2,607
Mar 16, 2026	34.05	34.05	34.01	34.05	34.05	1.14%	1,390
Mar 13, 2026	34.05	34.05	33.64	33.67	33.67	-0.54%	2,382
Mar 12, 2026	33.95	34.01	33.85	33.85	33.85	-2.02%	4,576
Mar 11, 2026	34.39	34.55	34.39	34.55	34.55	-0.65%	760

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.