Tema GLP-1 Obesity & Cardiometabolic ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
27.47
-0.09 (-0.31%)
May 9, 2025, 1:09 PM - Market open
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |