Tema Space Innovators ETF (NASA)

NYSEARCA: NASA · Real-Time Price · USD

21.11

+1.82 (9.43%)

At close: Nov 9, 2026, 4:00 PM

20.86

-0.25 (-1.18%)

After-hours: Nov 9, 2026, 7:50 PM EST

NASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	19.82	21.15	19.60	21.11	21.11	9.43%	2,353,501
Nov 6, 2026	18.34	19.39	17.95	19.29	19.29	9.04%	2,023,358
Nov 5, 2026	19.11	19.16	17.36	17.69	17.69	-10.39%	4,484,779
Nov 4, 2026	20.04	20.48	19.41	19.74	19.74	-3.14%	5,665,063
Nov 3, 2026	19.99	20.56	19.99	20.38	20.38	2.77%	2,655,501
Nov 2, 2026	20.66	20.83	19.74	19.83	19.83	-2.89%	2,553,809
Oct 30, 2026	20.73	21.01	20.04	20.42	20.42	-5.51%	2,604,747
Oct 29, 2026	21.40	22.03	21.37	21.61	21.61	-0.14%	2,863,519
Oct 28, 2026	21.59	21.66	21.12	21.64	21.64	0.98%	2,928,411
Oct 27, 2026	20.75	21.70	20.75	21.43	21.43	4.38%	1,429,426
Oct 26, 2026	20.47	20.90	20.18	20.53	20.53	0.69%	1,475,157
Oct 23, 2026	20.04	20.43	19.75	20.39	20.39	1.59%	2,201,239
Oct 22, 2026	20.71	20.86	19.86	20.07	20.07	-6.87%	2,065,088
Oct 21, 2026	21.53	21.85	21.35	21.55	21.55	5.22%	3,158,014
Oct 20, 2026	20.41	20.83	19.99	20.48	20.48	-1.25%	781,955
Oct 19, 2026	21.00	21.11	20.72	20.74	20.74	0.10%	937,296
Oct 16, 2026	21.40	21.40	20.50	20.72	20.72	-2.49%	2,111,982
Oct 15, 2026	20.66	21.29	20.04	21.25	21.25	-1.53%	4,910,908
Oct 14, 2026	22.32	22.36	21.45	21.58	21.58	-4.72%	2,440,701
Oct 13, 2026	22.91	22.98	22.46	22.65	22.65	-3.25%	2,011,517
Oct 12, 2026	24.03	24.04	23.37	23.41	23.41	-2.86%	1,063,638
Oct 9, 2026	24.55	24.62	23.83	24.10	24.10	-0.12%	1,150,524
Oct 8, 2026	24.71	24.78	23.92	24.13	24.13	-4.25%	2,436,326
Oct 7, 2026	25.45	25.50	24.91	25.20	25.20	-2.93%	1,855,932
Oct 6, 2026	25.75	26.50	25.75	25.96	25.96	2.49%	2,385,336
Oct 5, 2026	25.10	25.37	24.73	25.33	25.33	1.32%	1,837,454
Oct 2, 2026	24.28	25.22	24.24	25.00	25.00	4.73%	2,997,717
Oct 1, 2026	24.03	24.38	23.80	23.87	23.87	-0.38%	1,752,101
Sep 30, 2026	24.02	24.59	23.90	23.96	23.96	0.17%	1,772,383
Sep 29, 2026	24.50	24.65	23.81	23.92	23.92	-1.28%	1,962,652
Sep 28, 2026	24.32	24.50	24.08	24.23	24.23	-1.26%	1,134,951
Sep 25, 2026	24.51	24.89	24.26	24.54	24.54	0.86%	932,882
Sep 24, 2026	23.99	24.67	23.74	24.33	24.33	0.95%	1,338,566
Sep 23, 2026	24.85	24.85	24.04	24.10	24.10	-3.33%	1,484,771
Sep 22, 2026	24.76	25.04	24.55	24.93	24.93	0.73%	1,181,629
Sep 21, 2026	24.20	24.94	24.20	24.75	24.75	3.38%	1,501,371
Sep 18, 2026	24.33	24.43	23.48	23.94	23.94	-0.87%	3,325,489
Sep 17, 2026	23.75	24.34	23.75	24.15	24.15	4.09%	2,552,143
Sep 16, 2026	22.87	23.35	22.79	23.20	23.20	2.61%	2,195,570
Sep 15, 2026	22.90	23.09	22.39	22.61	22.61	-1.18%	1,089,190
Sep 14, 2026	22.61	23.31	22.60	22.88	22.88	-2.39%	900,825
Sep 11, 2026	23.40	23.62	23.11	23.44	23.44	1.74%	946,192
Sep 10, 2026	22.93	23.87	22.89	23.04	23.04	-2.33%	1,149,951
Sep 9, 2026	24.29	24.40	23.54	23.59	23.59	-3.00%	1,100,712
Sep 8, 2026	23.65	24.47	23.41	24.32	24.32	3.40%	2,145,215
Sep 4, 2026	23.53	23.72	23.36	23.52	23.52	1.25%	1,195,057
Sep 3, 2026	23.00	23.33	22.88	23.23	23.23	1.66%	1,301,764
Sep 2, 2026	22.70	22.89	22.53	22.85	22.85	0.75%	1,069,909
Sep 1, 2026	22.95	23.09	22.62	22.68	22.68	-2.49%	1,247,859
Aug 31, 2026	23.13	23.32	23.05	23.26	23.26	-0.64%	894,410