Tema MLCC & PowerSemi ETF (PSOX)
BATS: PSOX · Real-Time Price · USD
43.35
+0.19 (0.43%)
At close: Sep 15, 2026, 4:00 PM EDT
43.35
0.00 (0.00%)
After-hours: Sep 15, 2026, 6:30 PM EDT
PSOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 43.76 | 43.76 | 43.25 | 43.28 | - | 0.27% | 1,814 |
| Sep 14, 2026 | 43.03 | 43.53 | 42.85 | 43.16 | 43.16 | -5.58% | 5,444 |
| Sep 11, 2026 | 45.82 | 45.84 | 45.62 | 45.71 | 45.71 | 2.26% | 1,590 |
| Sep 10, 2026 | 44.90 | 45.25 | 44.70 | 44.70 | 44.70 | -0.97% | 4,006 |
| Sep 9, 2026 | 45.33 | 45.50 | 45.13 | 45.13 | 45.13 | -0.44% | 9,915 |
| Sep 8, 2026 | 45.24 | 45.93 | 45.15 | 45.34 | 45.34 | -0.07% | 45,158 |
| Sep 4, 2026 | 45.05 | 45.37 | 45.00 | 45.37 | 45.37 | 5.44% | 9,212 |
| Sep 3, 2026 | 42.35 | 43.15 | 42.35 | 43.03 | 43.03 | -0.46% | 1,119 |
| Sep 2, 2026 | 44.02 | 44.02 | 42.94 | 43.22 | 43.22 | -0.07% | 2,106 |
| Sep 1, 2026 | 43.26 | 43.45 | 43.25 | 43.25 | 43.25 | -1.76% | 1,377 |
| Aug 31, 2026 | 44.38 | 44.42 | 43.91 | 44.03 | 44.03 | -0.57% | 3,005 |
| Aug 28, 2026 | 45.37 | 45.40 | 44.25 | 44.28 | 44.28 | -0.60% | 4,142 |
| Aug 27, 2026 | 44.76 | 44.76 | 44.55 | 44.55 | 44.55 | 2.63% | 5,473 |
| Aug 26, 2026 | 39.37 | 43.52 | 39.37 | 43.41 | 43.41 | -0.78% | 1,784 |
| Aug 25, 2026 | 43.47 | 43.75 | 43.47 | 43.75 | 43.75 | 1.53% | 946 |
| Aug 24, 2026 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -2.04% | 44 |
| Aug 21, 2026 | 44.00 | 44.12 | 43.88 | 43.99 | 43.99 | -0.40% | 1,471 |
| Aug 20, 2026 | 44.21 | 44.32 | 44.16 | 44.16 | 44.16 | -1.00% | 450 |
| Aug 19, 2026 | 45.72 | 45.72 | 44.61 | 44.61 | 44.61 | -2.66% | 229 |
| Aug 18, 2026 | 46.84 | 46.84 | 45.83 | 45.83 | 45.83 | -8.03% | 422 |