Tema GLP-1 Obesity & Cardiometabolic ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
27.41
-0.51 (-1.83%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 29.82 | 30.09 | 29.82 | 30.05 | 30.05 | 0.20% | 4,155 |
| Mar 18, 2025 | 30.00 | 30.01 | 29.88 | 29.99 | 29.99 | -0.73% | 6,941 |
| Mar 17, 2025 | 29.71 | 30.27 | 29.71 | 30.21 | 30.21 | 1.65% | 3,084 |
| Mar 14, 2025 | 29.58 | 29.72 | 29.58 | 29.72 | 29.72 | 0.91% | 10,439 |
| Mar 13, 2025 | 29.65 | 29.65 | 29.39 | 29.45 | 29.45 | -0.87% | 7,240 |
| Mar 12, 2025 | 29.62 | 29.76 | 29.47 | 29.71 | 29.71 | 0.74% | 2,522 |
| 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 |