Skip to main content
logo
Tema Space Innovators ETF (NASA)
NYSEARCA: NASA · Real-Time Price · USD
23.96
+0.04 (0.17%)
At close: Sep 30, 2026, 4:00 PM EDT
24.00
+0.04 (0.16%)
After-hours: Sep 30, 2026, 5:25 PM EDT

NASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.0224.5923.9023.9623.960.17%1,772,383
Sep 29, 202624.5024.6523.8123.9223.92-1.28%1,962,652
Sep 28, 202624.3224.5024.0824.2324.23-1.26%1,134,951
Sep 25, 202624.5124.8924.2624.5424.540.86%932,882
Sep 24, 202623.9924.6723.7424.3324.330.95%1,338,566
Sep 23, 202624.8524.8524.0424.1024.10-3.33%1,484,771
Sep 22, 202624.7625.0424.5524.9324.930.73%1,181,629
Sep 21, 202624.2024.9424.2024.7524.753.38%1,501,371
Sep 18, 202624.3324.4323.4823.9423.94-0.87%3,325,489
Sep 17, 202623.7524.3423.7524.1524.154.09%2,552,143
Sep 16, 202622.8723.3522.7923.2023.202.61%2,195,570
Sep 15, 202622.9023.0922.3922.6122.61-1.18%1,089,190
Sep 14, 202622.6123.3122.6022.8822.88-2.39%900,825
Sep 11, 202623.4023.6223.1123.4423.441.74%946,192
Sep 10, 202622.9323.8722.8923.0423.04-2.33%1,149,951
Sep 9, 202624.2924.4023.5423.5923.59-3.00%1,100,712
Sep 8, 202623.6524.4723.4124.3224.323.40%2,145,215
Sep 4, 202623.5323.7223.3623.5223.521.25%1,195,057
Sep 3, 202623.0023.3322.8823.2323.231.66%1,301,764
Sep 2, 202622.7022.8922.5322.8522.850.75%1,069,909
Sep 1, 202622.9523.0922.6222.6822.68-2.49%1,247,859
Aug 31, 202623.1323.3223.0523.2623.26-0.64%894,410
Aug 28, 202624.0024.0623.2323.4123.41-2.78%777,255
Aug 27, 202624.0024.1123.7724.0824.081.86%809,859
Aug 26, 202623.5924.0323.4523.6423.64-0.21%516,814
Aug 25, 202624.0624.1023.5723.6923.690.38%754,195
Aug 24, 202624.1924.1923.5523.6023.60-4.22%815,517
Aug 21, 202624.5824.8524.1024.6424.641.32%878,800
Aug 20, 202624.7024.7523.8324.3224.32-2.68%1,079,898
Aug 19, 202625.6025.6024.4924.9924.99-2.69%1,675,659
Aug 18, 202625.7626.1625.4025.6825.68-4.11%1,086,151
Aug 17, 202626.4027.2426.3526.7826.781.52%944,481
Aug 14, 202626.4726.9225.9626.3826.380.08%988,044
Aug 13, 202626.2726.9226.1526.3626.36-1.49%1,714,853
Aug 12, 202626.1726.9525.8726.7626.764.82%1,367,057
Aug 11, 202625.5025.7524.9825.5325.530.55%1,656,517
Aug 10, 202625.8026.1025.1325.3925.39-0.63%1,613,219
Aug 7, 202624.4125.5824.2825.5525.555.84%2,459,536
Aug 6, 202623.3424.9023.2224.1424.142.07%2,002,537
Aug 5, 202623.7324.2423.4623.6523.65-3.51%1,864,179
Aug 4, 202623.6524.7023.5824.5124.517.26%1,878,155
Aug 3, 202621.4922.8921.3322.8522.855.69%1,441,059
Jul 31, 202622.1022.2621.1521.6221.620.09%1,419,453
Jul 30, 202621.0521.7320.9021.6021.605.16%1,619,505
Jul 29, 202621.5421.6320.4620.5420.54-6.38%1,386,718
Jul 28, 202621.8222.0220.9921.9421.94-2.27%1,446,428
Jul 27, 202622.3122.7221.7922.4522.451.40%969,014
Jul 24, 202623.1023.1022.0222.1422.14-4.69%1,165,241
Jul 23, 202623.0223.5822.5923.2323.23-0.17%1,050,880
Jul 22, 202623.6924.0423.2423.2723.27-1.77%1,089,413