Tema International Durable Quality ETF (ITOL)
BATS: ITOL · Real-Time Price · USD
27.21
+0.62 (2.32%)
Apr 17, 2026, 4:00 PM EDT - Market closed
ITOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 2.32% | 5 |
| Apr 16, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.49% | 2 |
| Apr 15, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.32% | 2 |
| Apr 14, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.48% | 2 |
| Apr 13, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.41 | 1.31% | 3 |
| Apr 10, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.13% | 3 |
| Apr 9, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.28% | 12 |
| Apr 8, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 4.90% | 2 |
| Apr 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.50% | 2 |
| Apr 6, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.67% | 22 |
| Apr 2, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.85 | -0.69% | 6 |
| Apr 1, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.76% | 24 |
| Mar 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | 3.74% | 4 |
| Mar 30, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.24% | 6 |
| Mar 27, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.40% | 2 |
| Mar 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.17% | 2 |
| Mar 25, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.18% | 8 |
| Mar 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.95% | 2 |
| Mar 23, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.58 | 2.60% | 4 |
| Mar 20, 2026 | 24.18 | 24.18 | 23.96 | 23.96 | 23.96 | -2.89% | 458 |
| Mar 19, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.27% | 5 |
| Mar 18, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.57% | 2 |
| Mar 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.08% | - |
| Mar 16, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.69% | 5 |
| Mar 13, 2026 | 24.89 | 24.89 | 24.70 | 24.70 | 24.70 | -1.28% | 100 |
| Mar 12, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.94% | - |
| Mar 11, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.25% | - |
| Mar 10, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.52% | 33 |
| Mar 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.32% | - |
| Mar 6, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.70% | 243 |
| Mar 5, 2026 | 25.92 | 25.92 | 25.81 | 25.81 | 25.81 | -1.96% | 160 |
| Mar 4, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.32 | 1.18% | - |
| Mar 3, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -3.35% | - |
| Mar 2, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.84% | 2 |
| Feb 27, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.11% | - |
| Feb 26, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.22% | - |
| Feb 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.85% | 2 |
| Feb 24, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.81% | 3 |
| Feb 23, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.67% | 2 |
| Feb 20, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.30% | - |
| Feb 19, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.20% | - |
| Feb 18, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.06% | - |
| Feb 17, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.20% | - |
| Feb 13, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.03 | 0.52% | 98 |
| Feb 12, 2026 | 27.16 | 27.16 | 26.90 | 26.90 | 26.89 | -2.42% | 1,200 |
| Feb 11, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.22% | - |
| Feb 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.24% | 1 |
| Feb 9, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.51% | 24 |
| Feb 6, 2026 | 26.83 | 27.03 | 26.82 | 27.03 | 27.03 | 2.35% | 403 |
| Feb 5, 2026 | 26.68 | 26.68 | 26.41 | 26.41 | 26.41 | -0.84% | 400 |