Skip to main content
logo
Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
22.88
-0.42 (-1.80%)
Mar 27, 2026, 4:00 PM EDT - Market closed

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.1623.1622.8522.8822.88-1.80%14,654
Mar 26, 202623.6923.9123.3023.3023.30-3.04%14,197
Mar 25, 202624.2424.2423.9424.0324.030.25%8,411
Mar 24, 202623.8324.0523.6923.9723.97-0.21%17,522
Mar 23, 202624.0724.4024.0124.0224.021.72%43,937
Mar 20, 202624.2324.2323.5523.6123.61-2.95%10,205
Mar 19, 202623.8124.4623.8124.3324.330.41%14,807
Mar 18, 202624.2224.4824.2224.2324.23-0.12%9,494
Mar 17, 202624.0224.3024.0224.2624.261.59%10,037
Mar 16, 202623.9424.1023.8823.8823.881.32%17,320
Mar 13, 202623.9323.9323.5223.5723.57-0.28%15,917
Mar 12, 202623.8724.0223.6423.6423.64-2.13%12,999
Mar 11, 202624.2724.3624.0224.1524.15-0.77%17,341
Mar 10, 202624.5024.7024.3324.3424.34-0.87%20,736
Mar 9, 202623.8724.5723.8024.5524.551.66%19,887
Mar 6, 202624.3024.4924.1424.1524.15-1.99%22,424
Mar 5, 202624.6824.6924.3824.6424.64-0.88%18,901
Mar 4, 202624.7224.8824.5124.8624.861.14%17,577
Mar 3, 202624.4024.7223.8924.5824.58-1.92%18,752
Mar 2, 202624.5025.0824.5025.0625.061.15%21,497
Feb 27, 202624.5224.7824.4724.7824.78-0.82%17,973
Feb 26, 202624.8024.9824.5924.9824.981.22%23,970
Feb 25, 202624.3324.7124.3324.6824.682.40%16,601
Feb 24, 202623.9524.1323.9524.1024.102.00%24,340
Feb 23, 202624.0924.0923.5923.6323.63-2.64%14,631
Feb 20, 202624.2324.5124.2024.2724.27-0.25%13,758
Feb 19, 202624.1024.3424.1024.3324.330.62%11,767
Feb 18, 202623.9724.2923.9624.1824.181.53%21,850
Feb 17, 202623.6123.9023.5023.8223.820.06%19,777
Feb 13, 202623.4423.9723.4123.8023.801.10%14,856
Feb 12, 202624.2524.2523.4923.5423.54-1.67%50,085
Feb 11, 202624.3824.3823.7623.9423.94-0.40%24,035
Feb 10, 202624.1724.1924.0224.0424.04-0.10%15,862
Feb 9, 202623.9424.1223.9424.0624.061.05%21,457
Feb 6, 202623.3423.8123.3423.8123.812.63%28,972
Feb 5, 202623.3723.6723.1623.2023.20-1.65%22,840
Feb 4, 202623.7023.9223.3623.5923.59-2.03%41,334
Feb 3, 202624.7124.7123.8524.0824.08-2.15%22,822
Feb 2, 202624.3724.7224.3724.6124.610.74%25,291
Jan 30, 202624.6924.9324.3224.4324.43-1.73%23,437
Jan 29, 202625.1925.1924.6024.8624.86-1.04%134,608
Jan 28, 202625.3725.3725.1225.1225.12-0.55%28,207
Jan 27, 202625.2125.2925.1825.2625.260.96%61,023
Jan 26, 202625.1125.2324.9825.0225.02-0.18%31,879
Jan 23, 202625.2925.2925.0325.0725.07-0.97%32,782
Jan 22, 202625.3425.4325.2525.3125.310.92%14,379
Jan 21, 202625.1925.2624.6525.0825.080.08%80,622
Jan 20, 202625.1325.4324.9725.0625.06-2.76%19,694
Jan 16, 202625.9925.9925.7725.7725.770.04%20,632
Jan 15, 202626.0626.0825.7525.7625.76-0.09%26,587