Tema Space Innovators ETF (NASA)
NYSEARCA: NASA · Real-Time Price · USD
24.32
-0.67 (-2.68%)
At close: Aug 20, 2026, 4:00 PM EDT
24.26
-0.06 (-0.25%)
After-hours: Aug 20, 2026, 7:11 PM EDT
NASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 24.70 | 24.75 | 23.83 | 24.32 | 24.32 | -2.68% | 1,079,898 |
| Aug 19, 2026 | 25.60 | 25.60 | 24.49 | 24.99 | 24.99 | -2.69% | 1,675,659 |
| Aug 18, 2026 | 25.76 | 26.16 | 25.40 | 25.68 | 25.68 | -4.11% | 1,086,151 |
| Aug 17, 2026 | 26.40 | 27.24 | 26.35 | 26.78 | 26.78 | 1.52% | 944,481 |
| Aug 14, 2026 | 26.47 | 26.92 | 25.96 | 26.38 | 26.38 | 0.08% | 988,044 |
| Aug 13, 2026 | 26.27 | 26.92 | 26.15 | 26.36 | 26.36 | -1.49% | 1,714,853 |
| Aug 12, 2026 | 26.17 | 26.95 | 25.87 | 26.76 | 26.76 | 4.82% | 1,367,057 |
| Aug 11, 2026 | 25.50 | 25.75 | 24.98 | 25.53 | 25.53 | 0.55% | 1,656,517 |
| Aug 10, 2026 | 25.80 | 26.10 | 25.13 | 25.39 | 25.39 | -0.63% | 1,613,219 |
| Aug 7, 2026 | 24.41 | 25.58 | 24.28 | 25.55 | 25.55 | 5.84% | 2,459,536 |
| Aug 6, 2026 | 23.34 | 24.90 | 23.22 | 24.14 | 24.14 | 2.07% | 2,002,537 |
| Aug 5, 2026 | 23.73 | 24.24 | 23.46 | 23.65 | 23.65 | -3.51% | 1,864,179 |
| Aug 4, 2026 | 23.65 | 24.70 | 23.58 | 24.51 | 24.51 | 7.26% | 1,878,155 |
| Aug 3, 2026 | 21.49 | 22.89 | 21.33 | 22.85 | 22.85 | 5.69% | 1,441,059 |
| Jul 31, 2026 | 22.10 | 22.26 | 21.15 | 21.62 | 21.62 | 0.09% | 1,419,453 |
| Jul 30, 2026 | 21.05 | 21.73 | 20.90 | 21.60 | 21.60 | 5.16% | 1,619,505 |
| Jul 29, 2026 | 21.54 | 21.63 | 20.46 | 20.54 | 20.54 | -6.38% | 1,386,718 |
| Jul 28, 2026 | 21.82 | 22.02 | 20.99 | 21.94 | 21.94 | -2.27% | 1,446,428 |
| Jul 27, 2026 | 22.31 | 22.72 | 21.79 | 22.45 | 22.45 | 1.40% | 969,014 |
| Jul 24, 2026 | 23.10 | 23.10 | 22.02 | 22.14 | 22.14 | -4.69% | 1,165,241 |
| Jul 23, 2026 | 23.02 | 23.58 | 22.59 | 23.23 | 23.23 | -0.17% | 1,050,880 |
| Jul 22, 2026 | 23.69 | 24.04 | 23.24 | 23.27 | 23.27 | -1.77% | 1,089,413 |
| Jul 21, 2026 | 22.89 | 24.02 | 22.81 | 23.69 | 23.69 | 5.24% | 1,304,276 |
| Jul 20, 2026 | 23.05 | 23.23 | 22.46 | 22.51 | 22.51 | -2.09% | 1,467,174 |
| Jul 17, 2026 | 22.50 | 23.55 | 22.13 | 22.99 | 22.99 | -0.99% | 1,917,362 |
| Jul 16, 2026 | 24.20 | 24.28 | 23.02 | 23.22 | 23.22 | -6.07% | 2,969,038 |
| Jul 15, 2026 | 25.26 | 25.66 | 24.26 | 24.72 | 24.72 | -1.94% | 3,581,997 |
| Jul 14, 2026 | 25.37 | 25.89 | 25.20 | 25.21 | 25.21 | 0.64% | 1,437,815 |
| Jul 13, 2026 | 25.85 | 25.92 | 24.81 | 25.05 | 25.05 | -4.32% | 2,017,749 |
| Jul 10, 2026 | 26.55 | 26.62 | 25.92 | 26.18 | 26.18 | -1.91% | 1,874,331 |
| Jul 9, 2026 | 26.90 | 27.02 | 26.35 | 26.69 | 26.69 | 0.30% | 1,592,381 |
| Jul 8, 2026 | 26.86 | 27.39 | 26.30 | 26.61 | 26.61 | -1.11% | 2,250,300 |
| Jul 7, 2026 | 28.37 | 28.37 | 26.85 | 26.91 | 26.91 | -6.40% | 2,660,702 |
| Jul 6, 2026 | 29.60 | 29.88 | 28.50 | 28.75 | 28.75 | -1.47% | 2,092,670 |
| Jul 2, 2026 | 29.48 | 30.55 | 28.63 | 29.18 | 29.18 | -0.92% | 1,832,351 |
| Jul 1, 2026 | 30.25 | 30.57 | 29.41 | 29.45 | 29.45 | -3.06% | 2,506,348 |
| Jun 30, 2026 | 28.93 | 30.43 | 28.93 | 30.38 | 30.38 | 4.08% | 4,579,086 |
| Jun 29, 2026 | 27.62 | 29.26 | 27.52 | 29.19 | 29.19 | 9.82% | 3,288,394 |
| Jun 26, 2026 | 25.71 | 27.02 | 25.70 | 26.58 | 26.58 | 0.61% | 3,060,691 |
| Jun 25, 2026 | 27.32 | 27.39 | 26.02 | 26.42 | 26.42 | -3.37% | 4,668,771 |
| Jun 24, 2026 | 28.44 | 28.49 | 27.18 | 27.34 | 27.34 | -4.87% | 5,349,605 |
| Jun 23, 2026 | 28.22 | 29.50 | 28.22 | 28.74 | 28.74 | -3.39% | 4,116,683 |
| Jun 22, 2026 | 30.77 | 30.84 | 29.41 | 29.75 | 29.75 | -4.80% | 7,164,550 |
| Jun 18, 2026 | 31.76 | 31.85 | 30.20 | 31.25 | 31.25 | -1.20% | 10,057,058 |
| Jun 17, 2026 | 32.20 | 32.73 | 31.53 | 31.63 | 31.63 | -1.09% | 7,398,159 |
| Jun 16, 2026 | 32.21 | 32.66 | 31.28 | 31.98 | 31.98 | -1.54% | 9,427,307 |
| Jun 15, 2026 | 32.73 | 32.85 | 31.48 | 32.48 | 32.48 | 1.72% | 12,941,844 |
| Jun 12, 2026 | 35.27 | 35.27 | 31.39 | 31.93 | 31.93 | -9.39% | 34,754,993 |
| Jun 11, 2026 | 32.14 | 35.29 | 31.99 | 35.24 | 35.24 | 12.80% | 22,110,403 |
| Jun 10, 2026 | 31.48 | 32.19 | 30.92 | 31.24 | 31.24 | -1.14% | 5,739,018 |