Tema Heart & Health ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
32.58
+0.26 (0.81%)
At close: Oct 8, 2025, 4:00 PM EDT
32.58
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT

HRTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202532.5432.6432.4832.64-0.99%3,168
Oct 7, 202532.3932.3932.2232.3232.32-0.25%2,236
Oct 6, 202532.3532.4932.3332.4032.400.43%5,046
Oct 3, 202531.9732.3931.9732.2632.261.18%9,416
Oct 2, 202531.7931.9431.6431.8931.890.11%1,195
Oct 1, 202531.0531.9031.0531.8531.852.92%5,287
Sep 30, 202530.1930.9530.1930.9530.952.32%22,183
Sep 29, 202530.0330.2930.0330.2430.240.94%2,613
Sep 26, 202529.8529.9729.5429.9629.960.59%5,889
Sep 25, 202529.7929.7929.7929.7929.79-1.70%325
Sep 24, 202530.3530.4230.2230.3030.30-0.41%1,969
Sep 23, 202530.4330.5630.2830.4330.43-0.38%3,546
Sep 22, 202530.3230.5530.3230.5430.540.55%885
Sep 19, 202530.4630.4630.3030.3830.38-0.65%2,607
Sep 18, 202530.3430.5830.2530.5830.581.36%4,309
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