Tema Heart & Health ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
30.25
+0.09 (0.28%)
Sep 18, 2025, 11:14 AM EDT - Market open

HRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202529.1829.1829.1529.1529.15-0.32%671
Aug 18, 202529.3729.3729.1929.2529.25-0.03%1,850
Aug 15, 202528.9629.2628.9629.2629.261.89%7,314
Aug 14, 202528.4028.7128.4028.7128.710.52%5,116
Aug 13, 202528.1128.5728.1128.5728.572.01%2,533
Aug 12, 202527.7928.0027.7928.0028.001.10%1,512
Aug 11, 202527.6027.7327.6027.7027.700.24%2,539
Aug 8, 202527.6027.7027.4827.6327.630.67%3,736
Aug 7, 202527.6227.6227.2427.4527.45-1.04%10,729
Aug 6, 202528.0128.0127.6427.7427.74-1.96%2,929
Aug 5, 202528.0728.2928.0728.2928.29-0.18%1,018
Aug 4, 202528.0528.3428.0428.3428.341.21%6,823
Aug 1, 202527.9328.0027.8028.0028.000.54%5,149
Jul 31, 202528.2428.4627.8527.8527.85-1.85%10,911
Jul 30, 202528.5428.6028.3428.3828.38-0.30%2,078
Jul 29, 202528.4728.6028.3028.4628.46-1.75%8,235
Jul 28, 202529.2229.2228.9228.9728.97-1.02%3,464
Jul 25, 202529.1429.2729.0729.2729.270.53%2,621
Jul 24, 202529.2529.2529.0629.1129.11-0.14%3,316
Jul 23, 202528.8529.2128.8529.1529.152.30%11,355
Jul 22, 202528.3828.5028.3228.5028.501.33%5,454
Jul 21, 202528.2928.2928.1228.1228.12-0.57%4,731
Jul 18, 202528.6728.6728.2828.2828.28-1.05%2,099
Jul 17, 202528.7228.7428.5328.5828.58-0.82%2,889
Jul 16, 202528.5728.8228.5728.8228.821.18%3,156
Jul 15, 202529.0629.0628.4828.4828.48-2.01%33,856
Jul 14, 202528.8029.1328.8029.0729.070.78%2,601
Jul 11, 202529.0429.0428.7228.8428.84-1.50%12,400
Jul 10, 202528.9729.2828.9729.2829.281.07%4,079
Jul 9, 202528.6829.0028.6828.9728.971.26%5,241