Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
20.79
+0.06 (0.28%)
May 30, 2025, 4:00 PM - Market closed
TMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.56 | 20.79 | 20.39 | 20.79 | 20.79 | 0.28% | 16,365 |
| May 29, 2025 | 20.88 | 20.92 | 20.73 | 20.73 | 20.73 | -0.65% | 8,772 |
| May 28, 2025 | 20.97 | 21.02 | 20.85 | 20.87 | 20.87 | -0.78% | 9,995 |
| May 27, 2025 | 20.96 | 21.06 | 20.95 | 21.03 | 21.03 | 1.98% | 27,409 |
| May 23, 2025 | 20.25 | 20.74 | 20.25 | 20.62 | 20.62 | -0.24% | 23,149 |
| May 22, 2025 | 20.37 | 20.86 | 20.37 | 20.67 | 20.67 | 1.87% | 11,447 |
| May 21, 2025 | 20.58 | 20.87 | 20.22 | 20.29 | 20.29 | -2.36% | 26,970 |
| May 20, 2025 | 20.76 | 20.82 | 20.66 | 20.78 | 20.78 | 0.19% | 18,830 |
| May 19, 2025 | 20.28 | 20.76 | 20.28 | 20.74 | 20.74 | -0.08% | 16,751 |
| May 16, 2025 | 20.64 | 20.76 | 20.53 | 20.76 | 20.76 | 1.53% | 11,258 |
| May 15, 2025 | 20.44 | 20.53 | 20.35 | 20.44 | 20.44 | -0.59% | 16,159 |
| May 14, 2025 | 20.58 | 20.63 | 20.46 | 20.57 | 20.57 | 0.32% | 19,006 |
| May 13, 2025 | 20.19 | 20.62 | 20.19 | 20.50 | 20.50 | 2.22% | 25,737 |
| May 12, 2025 | 19.99 | 20.08 | 19.92 | 20.06 | 20.06 | 4.13% | 17,018 |
| May 9, 2025 | 19.40 | 19.40 | 19.17 | 19.26 | 19.26 | - | 14,906 |
| May 8, 2025 | 19.08 | 19.42 | 19.07 | 19.26 | 19.26 | 2.07% | 15,786 |
| May 7, 2025 | 18.81 | 18.87 | 18.59 | 18.87 | 18.87 | 0.06% | 12,452 |
| May 6, 2025 | 18.85 | 18.94 | 18.74 | 18.86 | 18.86 | -1.83% | 12,830 |
| May 5, 2025 | 19.12 | 19.38 | 19.12 | 19.21 | 19.21 | -0.72% | 14,414 |
| May 2, 2025 | 19.23 | 19.44 | 19.23 | 19.35 | 19.35 | 2.98% | 31,876 |
| May 1, 2025 | 19.02 | 19.04 | 18.79 | 18.79 | 18.79 | 1.24% | 17,379 |
| Apr 30, 2025 | 18.15 | 18.63 | 18.08 | 18.56 | 18.56 | -0.59% | 23,935 |
| Apr 29, 2025 | 18.56 | 18.74 | 18.56 | 18.67 | 18.67 | 0.86% | 32,543 |
| Apr 28, 2025 | 18.57 | 18.62 | 18.23 | 18.51 | 18.51 | 0.14% | 19,900 |
| Apr 25, 2025 | 18.25 | 18.51 | 18.20 | 18.49 | 18.49 | 1.45% | 17,798 |
| Apr 24, 2025 | 17.68 | 18.25 | 17.68 | 18.22 | 18.22 | 3.76% | 10,756 |
| Apr 23, 2025 | 17.84 | 18.03 | 17.54 | 17.56 | 17.56 | 3.23% | 29,092 |
| Apr 22, 2025 | 16.74 | 17.13 | 16.74 | 17.01 | 17.01 | 3.39% | 26,788 |
| Apr 21, 2025 | 16.66 | 16.77 | 16.29 | 16.45 | 16.45 | -2.59% | 21,797 |
| Apr 17, 2025 | 16.90 | 16.98 | 16.74 | 16.89 | 16.89 | 0.36% | 22,038 |
| Apr 16, 2025 | 16.82 | 17.03 | 16.52 | 16.83 | 16.83 | -2.09% | 49,461 |
| Apr 15, 2025 | 17.34 | 17.34 | 17.14 | 17.19 | 17.19 | 0.29% | 53,971 |
| Apr 14, 2025 | 17.31 | 17.38 | 16.96 | 17.14 | 17.14 | 0.76% | 15,762 |
| Apr 11, 2025 | 16.56 | 17.02 | 16.48 | 17.01 | 17.01 | 2.22% | 35,728 |
| Apr 10, 2025 | 16.92 | 16.92 | 16.20 | 16.64 | 16.64 | -4.70% | 32,296 |
| Apr 9, 2025 | 15.48 | 17.56 | 15.35 | 17.46 | 17.46 | 12.36% | 78,238 |
| Apr 8, 2025 | 16.48 | 16.61 | 15.21 | 15.54 | 15.54 | -3.24% | 84,317 |
| Apr 7, 2025 | 15.15 | 16.27 | 14.96 | 16.06 | 16.06 | 2.10% | 35,657 |
| Apr 4, 2025 | 16.15 | 16.18 | 15.53 | 15.73 | 15.73 | -6.98% | 41,553 |
| Apr 3, 2025 | 17.10 | 17.26 | 16.87 | 16.91 | 16.91 | -6.99% | 21,157 |
| Apr 2, 2025 | 17.52 | 18.31 | 17.52 | 18.18 | 18.18 | 1.93% | 20,601 |
| Apr 1, 2025 | 17.72 | 17.92 | 17.55 | 17.84 | 17.84 | 0.87% | 31,158 |
| Mar 31, 2025 | 17.46 | 17.71 | 17.12 | 17.68 | 17.68 | -1.61% | 20,928 |
| Mar 28, 2025 | 18.43 | 18.43 | 17.84 | 17.97 | 17.97 | -3.07% | 15,901 |
| Mar 27, 2025 | 18.71 | 18.87 | 18.51 | 18.54 | 18.54 | -1.70% | 16,781 |
| Mar 26, 2025 | 19.49 | 19.52 | 18.80 | 18.86 | 18.86 | -3.68% | 18,298 |
| Mar 25, 2025 | 19.56 | 19.60 | 19.47 | 19.58 | 19.58 | -0.41% | 8,364 |
| Mar 24, 2025 | 19.37 | 19.66 | 19.37 | 19.66 | 19.66 | 3.80% | 9,933 |
| Mar 21, 2025 | 18.54 | 18.96 | 18.54 | 18.94 | 18.94 | 0.26% | 9,047 |
| Mar 20, 2025 | 19.19 | 19.19 | 18.85 | 18.89 | 18.89 | -0.79% | 9,432 |