Tema International Durable Quality ETF (ITOL)
BATS: ITOL · Real-Time Price · USD
26.38
-0.12 (-0.47%)
Dec 29, 2025, 12:19 PM EST - Market open
ITOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.50 | 0.18% | - |
| Dec 24, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.34% | - |
| Dec 23, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.21% | 20 |
| Dec 22, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.84% | - |
| Dec 19, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.33% | - |
| Dec 18, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.92% | - |
| Dec 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.17% | - |
| Dec 16, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.18% | - |
| Dec 15, 2025 | 25.97 | 26.03 | 25.96 | 26.03 | 26.03 | 0.58% | 432 |
| Dec 12, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.91% | - |
| Dec 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.21% | 2 |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.45% | 7 |
| Dec 9, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.65 | 0.01% | - |
| Dec 8, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.65 | -0.12% | 4 |
| Dec 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.68 | 0.02% | - |
| Dec 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.68 | -0.29% | 1 |
| Dec 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.76 | 1.02% | - |
| Dec 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.50 | 0.38% | 3 |
| Dec 1, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.40 | -0.92% | - |
| Nov 28, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.64 | 0.52% | 3 |
| Nov 26, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.50 | 1.14% | 920 |
| Nov 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.21 | 1.40% | 20 |
| Nov 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.87 | 0.54% | 4 |
| Nov 21, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.73 | 1.50% | 23 |
| Nov 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | -1.71% | - |
| Nov 19, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.79 | -0.23% | - |
| Nov 18, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.85 | -1.00% | 20 |
| Nov 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.10 | -1.45% | - |
| Nov 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.47 | -0.50% | 21 |
| Nov 13, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.60 | -0.80% | - |
| Nov 12, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.81 | 0.45% | - |
| Nov 11, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.69 | 0.24% | - |
| Nov 10, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.63 | 1.14% | 5 |
| Nov 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.34 | 0.16% | - |
| Nov 6, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.30 | -1.15% | - |
| Nov 5, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.59 | 0.65% | - |
| Nov 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.43 | -1.28% | - |
| Nov 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.76 | 0.19% | - |
| Oct 31, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.71 | 0.46% | - |
| Oct 30, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.59 | -0.38% | 6 |
| Oct 29, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.69 | -0.36% | - |
| Oct 28, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.78 | -0.26% | - |
| Oct 27, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.85 | 1.01% | 1 |
| Oct 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.59 | 0.49% | 1 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.47 | 0.57% | - |
| Oct 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.32 | -0.53% | - |
| Oct 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.45 | -0.81% | 13 |
| Oct 20, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.66 | 0.97% | - |
| Oct 17, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.42 | -0.25% | - |
| Oct 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.48 | - | 9 |