Tema Heart & Health ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
34.44
+0.10 (0.29%)
At close: Nov 14, 2025, 4:00 PM EST
34.93
+0.49 (1.42%)
After-hours: Nov 14, 2025, 6:58 PM EST
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 34.12 | 34.58 | 34.12 | 34.34 | 34.34 | 0.01% | 2,142 |
| Nov 13, 2025 | 34.39 | 34.67 | 34.34 | 34.34 | 34.34 | 0.03% | 4,358 |
| Nov 12, 2025 | 34.00 | 34.40 | 34.00 | 34.33 | 34.33 | 0.99% | 14,098 |
| Nov 11, 2025 | 33.46 | 34.00 | 33.46 | 34.00 | 34.00 | 2.73% | 6,539 |
| Nov 10, 2025 | 32.65 | 33.09 | 32.65 | 33.09 | 33.09 | 1.36% | 8,248 |
| Nov 7, 2025 | 32.61 | 32.65 | 32.27 | 32.65 | 32.65 | 0.15% | 4,172 |
| Nov 6, 2025 | 32.70 | 32.70 | 32.54 | 32.60 | 32.60 | -0.12% | 71,444 |
| Nov 5, 2025 | 32.48 | 32.67 | 32.48 | 32.64 | 32.64 | 0.71% | 1,348 |
| Nov 4, 2025 | 32.12 | 32.46 | 32.12 | 32.41 | 32.41 | 0.15% | 1,741 |
| Nov 3, 2025 | 32.57 | 32.57 | 32.00 | 32.36 | 32.36 | -0.67% | 2,005 |
| Oct 31, 2025 | 32.46 | 32.58 | 32.46 | 32.58 | 32.58 | 0.20% | 2,557 |
| Oct 30, 2025 | 32.57 | 32.58 | 32.50 | 32.51 | 32.51 | 0.57% | 2,140 |
| Oct 29, 2025 | 32.56 | 32.56 | 32.33 | 32.33 | 32.33 | -0.72% | 2,791 |
| Oct 28, 2025 | 32.63 | 32.70 | 32.56 | 32.56 | 32.56 | -0.40% | 1,860 |
| Oct 27, 2025 | 32.61 | 32.70 | 32.57 | 32.69 | 32.69 | 0.99% | 4,919 |
| Oct 24, 2025 | 32.41 | 32.47 | 32.37 | 32.37 | 32.37 | 0.26% | 1,043 |
| Oct 23, 2025 | 32.21 | 32.30 | 32.21 | 32.29 | 32.29 | -0.42% | 3,579 |
| Oct 22, 2025 | 32.47 | 32.51 | 32.41 | 32.42 | 32.42 | -0.10% | 2,591 |
| Oct 21, 2025 | 32.49 | 32.58 | 32.39 | 32.45 | 32.45 | -0.10% | 3,392 |
| Oct 20, 2025 | 32.24 | 32.53 | 32.24 | 32.49 | 32.49 | 0.70% | 4,212 |
| Oct 17, 2025 | 31.95 | 32.26 | 31.95 | 32.26 | 32.26 | 0.33% | 4,138 |
| Oct 16, 2025 | 32.32 | 32.51 | 32.09 | 32.16 | 32.16 | -0.50% | 2,511 |
| Oct 15, 2025 | 32.01 | 32.32 | 32.01 | 32.32 | 32.32 | 0.51% | 1,969 |
| Oct 14, 2025 | 31.87 | 32.20 | 31.87 | 32.15 | 32.15 | -0.03% | 16,129 |
| Oct 13, 2025 | 32.13 | 32.29 | 32.07 | 32.16 | 32.16 | -0.07% | 1,311 |
| Oct 10, 2025 | 32.52 | 32.52 | 32.19 | 32.19 | 32.19 | -1.24% | 1,035 |
| Oct 9, 2025 | 32.59 | 32.68 | 32.59 | 32.59 | 32.59 | 0.03% | 1,839 |
| Oct 8, 2025 | 32.54 | 32.64 | 32.48 | 32.58 | 32.58 | 0.81% | 3,268 |
| Oct 7, 2025 | 32.39 | 32.39 | 32.22 | 32.32 | 32.32 | -0.25% | 2,236 |
| Oct 6, 2025 | 32.35 | 32.49 | 32.33 | 32.40 | 32.40 | 0.43% | 5,046 |
| Oct 3, 2025 | 31.97 | 32.39 | 31.97 | 32.26 | 32.26 | 1.18% | 9,416 |
| Oct 2, 2025 | 31.79 | 31.94 | 31.64 | 31.89 | 31.89 | 0.11% | 1,195 |
| Oct 1, 2025 | 31.05 | 31.90 | 31.05 | 31.85 | 31.85 | 2.92% | 5,287 |
| Sep 30, 2025 | 30.19 | 30.95 | 30.19 | 30.95 | 30.95 | 2.32% | 22,183 |
| Sep 29, 2025 | 30.03 | 30.29 | 30.03 | 30.24 | 30.24 | 0.94% | 2,613 |
| Sep 26, 2025 | 29.85 | 29.97 | 29.54 | 29.96 | 29.96 | 0.59% | 5,889 |
| Sep 25, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.70% | 325 |
| Sep 24, 2025 | 30.35 | 30.42 | 30.22 | 30.30 | 30.30 | -0.41% | 1,969 |
| Sep 23, 2025 | 30.43 | 30.56 | 30.28 | 30.43 | 30.43 | -0.38% | 3,546 |
| Sep 22, 2025 | 30.32 | 30.55 | 30.32 | 30.54 | 30.54 | 0.55% | 885 |
| Sep 19, 2025 | 30.46 | 30.46 | 30.30 | 30.38 | 30.38 | -0.65% | 2,607 |
| Sep 18, 2025 | 30.34 | 30.58 | 30.25 | 30.58 | 30.58 | 1.36% | 4,309 |
| Sep 17, 2025 | 30.21 | 30.27 | 30.11 | 30.17 | 30.17 | -0.03% | 1,708 |
| Sep 16, 2025 | 30.14 | 30.23 | 30.05 | 30.18 | 30.18 | 0.08% | 3,003 |
| Sep 15, 2025 | 30.30 | 30.30 | 30.15 | 30.15 | 30.15 | -0.97% | 1,375 |
| Sep 12, 2025 | 30.63 | 30.74 | 30.45 | 30.45 | 30.45 | -0.81% | 3,525 |
| Sep 11, 2025 | 30.56 | 30.70 | 30.56 | 30.70 | 30.70 | 0.81% | 2,109 |
| Sep 10, 2025 | 30.77 | 30.77 | 30.34 | 30.45 | 30.45 | -0.93% | 80,722 |
| Sep 9, 2025 | 30.48 | 30.75 | 30.47 | 30.74 | 30.74 | 0.59% | 2,657 |
| Sep 8, 2025 | 30.53 | 30.57 | 30.28 | 30.56 | 30.56 | -0.05% | 7,245 |