Tema GLP-1 Obesity & Cardiometabolic ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
27.55
+0.13 (0.47%)
May 30, 2025, 2:19 PM - Market open
HRTS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 27.84 | 27.84 | 27.19 | 27.43 | - | 0.04% | 190 |
May 29, 2025 | 27.11 | 27.46 | 27.11 | 27.42 | 27.42 | 1.14% | 9,001 |
May 28, 2025 | 27.53 | 27.53 | 27.11 | 27.11 | 27.11 | -1.26% | 1,948 |
May 27, 2025 | 27.43 | 27.53 | 27.05 | 27.46 | 27.46 | 0.83% | 7,067 |
May 23, 2025 | 27.45 | 27.46 | 26.79 | 27.23 | 27.23 | 0.33% | 3,258 |
May 22, 2025 | 27.00 | 27.33 | 27.00 | 27.14 | 27.14 | -1.17% | 1,236 |
May 21, 2025 | 27.60 | 27.86 | 27.34 | 27.46 | 27.46 | -1.93% | 1,805 |
May 20, 2025 | 27.78 | 28.04 | 27.43 | 28.00 | 28.00 | 0.86% | 4,908 |
May 19, 2025 | 27.37 | 27.76 | 27.15 | 27.76 | 27.76 | 0.87% | 7,097 |
May 16, 2025 | 27.16 | 27.52 | 27.15 | 27.52 | 27.52 | 1.33% | 4,881 |
May 15, 2025 | 26.69 | 27.16 | 26.50 | 27.16 | 27.16 | 1.53% | 5,855 |
May 14, 2025 | 27.40 | 27.42 | 26.66 | 26.75 | 26.75 | -1.40% | 4,043 |
May 13, 2025 | 27.48 | 27.48 | 27.13 | 27.13 | 27.13 | -3.35% | 4,932 |
May 12, 2025 | 27.31 | 28.07 | 27.31 | 28.07 | 28.07 | 2.67% | 12,926 |
May 9, 2025 | 27.53 | 27.53 | 27.34 | 27.34 | 27.34 | -0.78% | 742 |
May 8, 2025 | 27.70 | 27.77 | 27.32 | 27.56 | 27.56 | -0.92% | 2,502 |
May 7, 2025 | 27.97 | 27.98 | 27.75 | 27.81 | 27.81 | -0.39% | 3,676 |
May 6, 2025 | 28.70 | 29.12 | 27.92 | 27.92 | 27.92 | -3.66% | 6,183 |
May 5, 2025 | 28.92 | 29.10 | 28.89 | 28.98 | 28.98 | -0.14% | 5,349 |
May 2, 2025 | 29.02 | 29.14 | 28.98 | 29.02 | 29.02 | 1.47% | 9,111 |
May 1, 2025 | 29.09 | 29.09 | 28.60 | 28.60 | 28.60 | -2.05% | 14,020 |
Apr 30, 2025 | 29.00 | 29.20 | 28.98 | 29.20 | 29.20 | 1.42% | 4,993 |
Apr 29, 2025 | 28.67 | 28.99 | 28.65 | 28.79 | 28.79 | 0.77% | 3,853 |
Apr 28, 2025 | 28.55 | 28.69 | 28.40 | 28.57 | 28.57 | 0.37% | 2,819 |
Apr 25, 2025 | 27.99 | 28.53 | 27.92 | 28.47 | 28.47 | 0.35% | 5,717 |
Apr 24, 2025 | 28.21 | 28.37 | 28.19 | 28.37 | 28.37 | 1.23% | 1,234 |
Apr 23, 2025 | 28.17 | 28.20 | 27.85 | 28.02 | 28.02 | 2.11% | 2,092 |
Apr 22, 2025 | 27.46 | 27.75 | 27.44 | 27.44 | 27.44 | 0.26% | 2,446 |
Apr 21, 2025 | 27.76 | 27.76 | 27.17 | 27.37 | 27.37 | -1.16% | 6,883 |
Apr 17, 2025 | 27.60 | 27.69 | 27.39 | 27.69 | 27.69 | 1.02% | 4,703 |
Apr 16, 2025 | 27.66 | 27.81 | 27.23 | 27.41 | 27.41 | -0.83% | 3,822 |
Apr 15, 2025 | 27.82 | 28.02 | 27.59 | 27.64 | 27.64 | -1.01% | 6,831 |
Apr 14, 2025 | 27.74 | 27.95 | 27.58 | 27.92 | 27.92 | 2.06% | 3,839 |
Apr 11, 2025 | 26.89 | 27.36 | 26.66 | 27.36 | 27.36 | 2.23% | 1,885 |
Apr 10, 2025 | 27.06 | 27.06 | 26.01 | 26.76 | 26.76 | -2.36% | 5,016 |
Apr 9, 2025 | 25.63 | 27.43 | 25.32 | 27.41 | 27.41 | 4.41% | 7,801 |
Apr 8, 2025 | 27.31 | 27.31 | 26.25 | 26.25 | 26.25 | -1.17% | 6,336 |
Apr 7, 2025 | 26.00 | 26.90 | 25.62 | 26.56 | 26.56 | -0.93% | 25,910 |
Apr 4, 2025 | 28.00 | 28.00 | 26.81 | 26.81 | 26.81 | -6.29% | 44,958 |
Apr 3, 2025 | 28.88 | 28.88 | 28.51 | 28.61 | 28.61 | -1.38% | 6,985 |
Apr 2, 2025 | 28.61 | 29.01 | 28.61 | 29.01 | 29.01 | 1.42% | 25,005 |
Apr 1, 2025 | 29.00 | 29.12 | 28.51 | 28.61 | 28.61 | -2.47% | 22,131 |
Mar 31, 2025 | 28.99 | 29.38 | 28.88 | 29.33 | 29.33 | -0.48% | 21,233 |
Mar 28, 2025 | 29.49 | 29.53 | 29.40 | 29.47 | 29.47 | 0.03% | 2,279 |
Mar 27, 2025 | 29.47 | 29.65 | 29.46 | 29.46 | 29.46 | -0.17% | 5,555 |
Mar 26, 2025 | 29.66 | 29.73 | 29.51 | 29.51 | 29.51 | -1.47% | 2,473 |
Mar 25, 2025 | 30.47 | 30.47 | 29.81 | 29.95 | 29.95 | -1.12% | 2,241 |
Mar 24, 2025 | 30.04 | 30.35 | 29.99 | 30.29 | 30.29 | 1.03% | 7,933 |
Mar 21, 2025 | 29.81 | 30.05 | 29.81 | 29.98 | 29.98 | -0.50% | 2,524 |
Mar 20, 2025 | 29.90 | 30.19 | 29.90 | 30.13 | 30.13 | 0.27% | 11,205 |