Tema Heart & Health ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
30.34
+0.04 (0.13%)
Sep 4, 2025, 1:35 PM - Market open
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 30.14 | 30.33 | 30.10 | 30.30 | 30.30 | 0.55% | 8,495 |
| Sep 2, 2025 | 29.71 | 30.14 | 29.71 | 30.14 | 30.14 | 1.95% | 4,157 |
| Aug 29, 2025 | 29.67 | 29.67 | 29.45 | 29.56 | 29.56 | 0.08% | 8,652 |
| Aug 28, 2025 | 29.57 | 29.64 | 29.51 | 29.54 | 29.54 | -0.08% | 53,340 |
| Aug 27, 2025 | 29.53 | 29.60 | 29.53 | 29.56 | 29.56 | 0.32% | 698 |
| Aug 26, 2025 | 29.26 | 29.47 | 29.26 | 29.47 | 29.47 | 0.97% | 2,361 |
| Aug 25, 2025 | 29.35 | 29.35 | 29.18 | 29.18 | 29.18 | -1.68% | 401 |
| Aug 22, 2025 | 29.59 | 29.75 | 29.59 | 29.68 | 29.68 | 0.80% | 2,219 |
| Aug 21, 2025 | 29.28 | 29.56 | 29.02 | 29.45 | 29.45 | 0.06% | 20,316 |
| Aug 20, 2025 | 29.33 | 29.43 | 29.31 | 29.43 | 29.43 | 0.95% | 1,171 |
| Aug 19, 2025 | 29.18 | 29.18 | 29.15 | 29.15 | 29.15 | -0.32% | 671 |
| Aug 18, 2025 | 29.37 | 29.37 | 29.19 | 29.25 | 29.25 | -0.03% | 1,850 |
| Aug 15, 2025 | 28.96 | 29.26 | 28.96 | 29.26 | 29.26 | 1.89% | 7,314 |
| Aug 14, 2025 | 28.40 | 28.71 | 28.40 | 28.71 | 28.71 | 0.52% | 5,116 |
| Aug 13, 2025 | 28.11 | 28.57 | 28.11 | 28.57 | 28.57 | 2.01% | 2,533 |
| Aug 12, 2025 | 27.79 | 28.00 | 27.79 | 28.00 | 28.00 | 1.10% | 1,512 |
| Aug 11, 2025 | 27.60 | 27.73 | 27.60 | 27.70 | 27.70 | 0.24% | 2,539 |
| Aug 8, 2025 | 27.60 | 27.70 | 27.48 | 27.63 | 27.63 | 0.67% | 3,736 |
| Aug 7, 2025 | 27.62 | 27.62 | 27.24 | 27.45 | 27.45 | -1.04% | 10,729 |
| Aug 6, 2025 | 28.01 | 28.01 | 27.64 | 27.74 | 27.74 | -1.96% | 2,929 |
| Aug 5, 2025 | 28.07 | 28.29 | 28.07 | 28.29 | 28.29 | -0.18% | 1,018 |
| Aug 4, 2025 | 28.05 | 28.34 | 28.04 | 28.34 | 28.34 | 1.21% | 6,823 |
| Aug 1, 2025 | 27.93 | 28.00 | 27.80 | 28.00 | 28.00 | 0.54% | 5,149 |
| Jul 31, 2025 | 28.24 | 28.46 | 27.85 | 27.85 | 27.85 | -1.85% | 10,911 |
| Jul 30, 2025 | 28.54 | 28.60 | 28.34 | 28.38 | 28.38 | -0.30% | 2,078 |
| Jul 29, 2025 | 28.47 | 28.60 | 28.30 | 28.46 | 28.46 | -1.75% | 8,235 |
| Jul 28, 2025 | 29.22 | 29.22 | 28.92 | 28.97 | 28.97 | -1.02% | 3,464 |
| Jul 25, 2025 | 29.14 | 29.27 | 29.07 | 29.27 | 29.27 | 0.53% | 2,621 |
| Jul 24, 2025 | 29.25 | 29.25 | 29.06 | 29.11 | 29.11 | -0.14% | 3,316 |
| Jul 23, 2025 | 28.85 | 29.21 | 28.85 | 29.15 | 29.15 | 2.30% | 11,355 |
| Jul 22, 2025 | 28.38 | 28.50 | 28.32 | 28.50 | 28.50 | 1.33% | 5,454 |
| Jul 21, 2025 | 28.29 | 28.29 | 28.12 | 28.12 | 28.12 | -0.57% | 4,731 |
| Jul 18, 2025 | 28.67 | 28.67 | 28.28 | 28.28 | 28.28 | -1.05% | 2,099 |
| Jul 17, 2025 | 28.72 | 28.74 | 28.53 | 28.58 | 28.58 | -0.82% | 2,889 |
| Jul 16, 2025 | 28.57 | 28.82 | 28.57 | 28.82 | 28.82 | 1.18% | 3,156 |
| Jul 15, 2025 | 29.06 | 29.06 | 28.48 | 28.48 | 28.48 | -2.01% | 33,856 |
| Jul 14, 2025 | 28.80 | 29.13 | 28.80 | 29.07 | 29.07 | 0.78% | 2,601 |
| Jul 11, 2025 | 29.04 | 29.04 | 28.72 | 28.84 | 28.84 | -1.50% | 12,400 |
| Jul 10, 2025 | 28.97 | 29.28 | 28.97 | 29.28 | 29.28 | 1.07% | 4,079 |
| Jul 9, 2025 | 28.68 | 29.00 | 28.68 | 28.97 | 28.97 | 1.26% | 5,241 |
| Jul 8, 2025 | 28.41 | 28.72 | 28.41 | 28.61 | 28.61 | 0.88% | 9,439 |
| Jul 7, 2025 | 28.60 | 28.60 | 28.35 | 28.36 | 28.36 | -1.03% | 6,736 |
| Jul 3, 2025 | 28.75 | 28.77 | 28.60 | 28.66 | 28.66 | -0.05% | 2,482 |
| Jul 2, 2025 | 28.52 | 28.76 | 28.52 | 28.67 | 28.67 | 0.17% | 8,391 |
| Jul 1, 2025 | 28.50 | 28.80 | 28.37 | 28.62 | 28.62 | 0.14% | 4,408 |
| Jun 30, 2025 | 28.48 | 28.60 | 28.41 | 28.58 | 28.58 | 0.34% | 6,125 |
| Jun 27, 2025 | 28.51 | 28.62 | 28.40 | 28.48 | 28.48 | -0.11% | 1,498 |
| Jun 26, 2025 | 28.33 | 28.52 | 28.33 | 28.51 | 28.51 | 0.65% | 6,950 |
| Jun 25, 2025 | 28.32 | 28.42 | 28.32 | 28.33 | 28.33 | -0.88% | 2,447 |
| Jun 24, 2025 | 28.17 | 28.58 | 28.14 | 28.58 | 28.58 | 2.04% | 3,144 |