Skip to main content
Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
19.26
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
19.26
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202519.4019.4019.1719.2619.26-14,906
May 8, 202519.0819.4219.0719.2619.262.07%15,786
May 7, 202518.8118.8718.5918.8718.870.06%12,452
May 6, 202518.8518.9418.7418.8618.86-1.83%12,830
May 5, 202519.1219.3819.1219.2119.21-0.72%14,414
May 2, 202519.2319.4419.2319.3519.352.98%31,876
May 1, 202519.0219.0418.7918.7918.791.24%17,379
Apr 30, 202518.1518.6318.0818.5618.56-0.59%23,935
Apr 29, 202518.5618.7418.5618.6718.670.86%32,543
Apr 28, 202518.5718.6218.2318.5118.510.14%19,900
Apr 25, 202518.2518.5118.2018.4918.491.45%17,798
Apr 24, 202517.6818.2517.6818.2218.223.76%10,756
Apr 23, 202517.8418.0317.5417.5617.563.23%29,092
Apr 22, 202516.7417.1316.7417.0117.013.39%26,788
Apr 21, 202516.6616.7716.2916.4516.45-2.59%21,797
Apr 17, 202516.9016.9816.7416.8916.890.36%22,038
Apr 16, 202516.8217.0316.5216.8316.83-2.09%49,461
Apr 15, 202517.3417.3417.1417.1917.190.29%53,971
Apr 14, 202517.3117.3816.9617.1417.140.76%15,762
Apr 11, 202516.5617.0216.4817.0117.012.22%35,728
Apr 10, 202516.9216.9216.2016.6416.64-4.70%32,296
Apr 9, 202515.4817.5615.3517.4617.4612.36%78,238
Apr 8, 202516.4816.6115.2115.5415.54-3.24%84,317
Apr 7, 202515.1516.2714.9616.0616.062.10%35,657
Apr 4, 202516.1516.1815.5315.7315.73-6.98%41,553
Apr 3, 202517.1017.2616.8716.9116.91-6.99%21,157
Apr 2, 202517.5218.3117.5218.1818.181.93%20,601
Apr 1, 202517.7217.9217.5517.8417.840.87%31,158
Mar 31, 202517.4617.7117.1217.6817.68-1.61%20,928
Mar 28, 202518.4318.4317.8417.9717.97-3.07%15,901
Mar 27, 202518.7118.8718.5118.5418.54-1.70%16,781
Mar 26, 202519.4919.5218.8018.8618.86-3.68%18,298
Mar 25, 202519.5619.6019.4719.5819.58-0.41%8,364
Mar 24, 202519.3719.6619.3719.6619.663.80%9,933
Mar 21, 202518.5418.9618.5418.9418.940.26%9,047
Mar 20, 202519.1919.1918.8518.8918.89-0.79%9,432
Mar 19, 202518.7319.2418.6719.0419.042.04%12,228
Mar 18, 202518.9518.9518.5718.6618.66-2.71%17,729
Mar 17, 202518.8619.3418.8619.1819.181.54%16,782
Mar 14, 202518.5018.8918.5018.8918.894.54%50,614
Mar 13, 202518.5418.5417.9918.0718.07-2.95%32,842
Mar 12, 202518.6718.7718.4118.6218.621.80%30,354
Mar 11, 202518.1418.5417.8518.2918.292.24%60,030
Mar 10, 202518.5418.5417.6817.8917.89-6.09%29,230
Mar 7, 202518.9019.1218.3819.0519.050.16%18,159
Mar 6, 202519.7119.7519.0119.0219.02-5.42%24,326
Mar 5, 202519.7220.1119.5520.1120.112.45%22,822
Mar 4, 202519.3319.9418.8619.6319.630.31%35,311
Mar 3, 202520.7820.7819.5519.5719.57-3.88%17,115
Feb 28, 202519.9020.4219.5720.3620.360.84%20,719