Skip to main content
logo
Tema Space Innovators ETF (NASA)
NYSEARCA: NASA · Real-Time Price · USD
20.48
-0.26 (-1.25%)
At close: Oct 20, 2026, 4:00 PM
20.99
+0.51 (2.49%)
After-hours: Oct 20, 2026, 7:46 PM EDT

NASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202620.5020.7820.0020.4820.48-1.25%781,955
Oct 19, 202621.0021.1120.7220.7420.740.10%933,641
Oct 16, 202621.4021.4020.5020.7220.72-2.49%2,111,982
Oct 15, 202620.6621.2920.0421.2521.25-1.53%4,910,908
Oct 14, 202622.3222.3621.4521.5821.58-4.72%2,440,701
Oct 13, 202622.9122.9822.4622.6522.65-3.25%2,011,517
Oct 12, 202624.0324.0423.3723.4123.41-2.86%1,063,638
Oct 9, 202624.5524.6223.8324.1024.10-0.12%1,150,524
Oct 8, 202624.7124.7823.9224.1324.13-4.25%2,436,326
Oct 7, 202625.4525.5024.9125.2025.20-2.93%1,855,932
Oct 6, 202625.7526.5025.7525.9625.962.49%2,385,336
Oct 5, 202625.1025.3724.7325.3325.331.32%1,837,454
Oct 2, 202624.2825.2224.2425.0025.004.73%2,997,717
Oct 1, 202624.0324.3823.8023.8723.87-0.38%1,752,101
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