Tema Neuroscience and Mental Health ETF (MNTL)
NASDAQ: MNTL · Real-Time Price · USD
23.81
0.00 (-0.02%)
At close: Aug 6, 2025, 4:00 PM
23.81
0.00 (0.00%)
After-hours: Aug 6, 2025, 4:15 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.03% | 4 |
| Aug 4, 2025 | 23.78 | 23.80 | 23.74 | 23.80 | 23.80 | 1.74% | 392 |
| Aug 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.13% | 14 |
| Jul 31, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.42% | 6 |
| Jul 30, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.93% | 5 |
| Jul 29, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.19% | 17 |
| Jul 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.99% | 79 |
| Jul 25, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.13% | 7 |
| Jul 24, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.57% | 20 |
| Jul 23, 2025 | 23.44 | 23.54 | 23.43 | 23.54 | 23.54 | 1.79% | 653 |
| Jul 22, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.02% | 46 |
| Jul 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.19% | 5 |
| Jul 18, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.43% | 4 |
| Jul 17, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.26% | 36 |
| Jul 16, 2025 | 23.00 | 23.21 | 23.00 | 23.21 | 23.21 | 1.48% | 453 |
| Jul 15, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.27% | 3 |
| Jul 14, 2025 | 23.42 | 23.42 | 23.39 | 23.40 | 23.40 | 1.06% | 1,075 |
| Jul 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.31% | 26 |
| Jul 10, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.55% | 13 |
| Jul 9, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 2.55% | 39 |
| Jul 8, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.71% | 38 |
| Jul 7, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.41% | 10 |
| Jul 3, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.01% | 21 |
| Jul 2, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.78% | 13 |
| Jul 1, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.11% | 26 |
| Jun 30, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.08% | 103 |
| Jun 27, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.20% | 17 |
| Jun 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.18% | 15 |
| Jun 25, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.26% | 12 |
| Jun 24, 2025 | 22.68 | 22.68 | 22.65 | 22.65 | 22.65 | 2.07% | 363 |
| Jun 23, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - | 174 |
| Jun 20, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.77% | 343 |
| Jun 18, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.54% | 3 |
| Jun 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.53% | 4 |
| Jun 16, 2025 | 22.75 | 22.75 | 22.59 | 22.59 | 22.59 | -0.66% | 316 |
| Jun 13, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.00% | 15 |
| Jun 12, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.30% | 3 |
| Jun 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.08% | 37 |
| Jun 10, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.64% | 32 |
| Jun 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.01% | 34 |
| Jun 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.41% | 65 |
| Jun 5, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.28% | 102 |
| Jun 4, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.28% | 115 |
| Jun 3, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.76% | 67 |
| Jun 2, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.28% | 106 |
| May 30, 2025 | 21.91 | 22.10 | 21.91 | 22.10 | 22.10 | -1.74% | 106 |
| May 29, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.07% | 46 |
| May 28, 2025 | 22.44 | 22.44 | 22.25 | 22.25 | 22.25 | -0.68% | 213 |
| May 27, 2025 | 22.34 | 22.54 | 22.34 | 22.40 | 22.40 | 1.04% | 425 |
| May 23, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.28% | 26 |