Tema Heart & Health ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
28.48
-0.59 (-2.01%)
At close: Jul 15, 2025, 4:00 PM
28.48
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:15 PM EDT
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 29.06 | 29.06 | 28.84 | 28.84 | - | -0.77% | 32,342 |
| 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 |
| Jun 23, 2025 | 27.98 | 28.10 | 27.81 | 28.01 | 28.01 | 0.11% | 7,244 |
| Jun 20, 2025 | 28.37 | 28.37 | 27.98 | 27.98 | 27.98 | -1.03% | 3,247 |
| Jun 18, 2025 | 28.11 | 28.33 | 28.09 | 28.27 | 28.27 | 0.43% | 2,191 |
| Jun 17, 2025 | 28.31 | 28.47 | 28.09 | 28.15 | 28.15 | -1.64% | 3,275 |
| Jun 16, 2025 | 28.78 | 28.79 | 28.62 | 28.62 | 28.62 | -0.66% | 1,579 |
| Jun 13, 2025 | 28.79 | 29.13 | 28.76 | 28.81 | 28.81 | -1.30% | 8,053 |
| Jun 12, 2025 | 28.94 | 29.19 | 28.93 | 29.19 | 29.19 | 1.46% | 2,868 |
| Jun 11, 2025 | 28.84 | 29.00 | 28.77 | 28.77 | 28.77 | -0.24% | 2,193 |
| Jun 10, 2025 | 28.71 | 29.00 | 28.71 | 28.84 | 28.84 | 1.41% | 31,896 |
| Jun 9, 2025 | 28.50 | 28.50 | 28.18 | 28.44 | 28.44 | 0.28% | 6,998 |
| Jun 6, 2025 | 28.51 | 28.52 | 28.30 | 28.36 | 28.36 | 1.29% | 4,419 |
| Jun 5, 2025 | 28.09 | 28.12 | 28.00 | 28.00 | 28.00 | -0.43% | 2,815 |
| Jun 4, 2025 | 27.99 | 28.27 | 27.99 | 28.12 | 28.12 | 0.82% | 2,399 |
| Jun 3, 2025 | 27.82 | 28.00 | 27.82 | 27.89 | 27.89 | -0.29% | 1,953 |
| Jun 2, 2025 | 27.61 | 27.97 | 27.53 | 27.97 | 27.97 | 0.68% | 3,484 |
| May 30, 2025 | 27.43 | 27.78 | 27.30 | 27.78 | 27.78 | 1.31% | 4,520 |
| 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 |