Skip to main content
Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
21.34
+0.31 (1.46%)
Nov 22, 2024, 3:59 PM EST - Market closed

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.1121.3721.0721.3421.341.46%19,901
Nov 21, 202420.7721.1620.5321.0321.031.95%10,406
Nov 20, 202420.5920.6620.4520.6320.630.73%13,107
Nov 19, 202420.3020.5020.3020.4820.482.66%11,407
Nov 18, 202419.8920.0619.6419.9519.950.71%56,365
Nov 15, 202419.6919.8119.6119.8119.81-0.41%26,882
Nov 14, 202420.0120.0419.8619.8919.89-1.86%12,216
Nov 13, 202420.6220.6520.2320.2720.27-0.59%20,653
Nov 12, 202420.4420.4720.1920.3920.39-0.73%17,163
Nov 11, 202420.4520.5920.3620.5420.541.83%38,694
Nov 8, 202419.9520.1819.8520.1720.171.50%29,758
Nov 7, 202419.6519.9619.6519.8719.873.55%32,762
Nov 6, 202418.9419.2018.9419.1919.193.56%22,067
Nov 5, 202418.1618.5318.1618.5318.532.32%9,465
Nov 4, 202418.0818.2818.0818.1118.11-0.01%10,090
Nov 1, 202418.1118.2618.0918.1118.110.57%13,852
Oct 31, 202418.1618.1618.0018.0118.01-2.54%18,883
Oct 30, 202418.5818.7018.4818.4818.48-1.14%17,466
Oct 29, 202418.6018.7318.5818.6918.690.51%17,437
Oct 28, 202418.6318.6518.5918.6018.601.86%10,641
Oct 25, 202418.4818.4818.2618.2618.260.61%9,858
Oct 24, 202418.2018.2018.0918.1518.150.28%7,679
Oct 23, 202418.2718.3417.9318.1018.10-1.63%15,618
Oct 22, 202418.2718.4318.2618.4018.40-0.05%15,358
Oct 21, 202418.2718.4118.2518.4118.410.44%15,002
Oct 18, 202418.3718.4118.2718.3318.330.60%11,026
Oct 17, 202418.4018.4018.2218.2218.22-0.65%16,494
Oct 16, 202418.2618.3418.2418.3418.341.61%9,177
Oct 15, 202418.3518.3518.0518.0518.05-2.01%9,307
Oct 14, 202418.3718.4718.3718.4218.420.88%15,393
Oct 11, 202417.8318.3017.8318.2618.262.07%21,193
Oct 10, 202417.8217.8917.8217.8917.89-0.06%36,975
Oct 9, 202417.8217.9317.8217.9017.900.39%8,085
Oct 8, 202417.7217.8817.7217.8317.830.39%11,036
Oct 7, 202417.8317.8517.6817.7617.76-0.62%7,848
Oct 4, 202417.7017.8817.6917.8717.871.48%14,388
Oct 3, 202417.7517.7517.5517.6117.61-0.40%8,946
Oct 2, 202417.6117.7217.6117.6817.681.03%16,750
Oct 1, 202417.8717.8717.3717.5017.50-1.57%17,190
Sep 30, 202417.8017.8517.6517.7817.78-0.95%30,066
Sep 27, 202417.9618.0017.9317.9517.950.79%3,975
Sep 26, 202417.9417.9417.5917.8117.811.83%14,969
Sep 25, 202417.5117.6317.4917.4917.49-0.43%16,796
Sep 24, 202417.4217.5817.2817.5717.571.01%9,787
Sep 23, 202417.3717.4317.3417.3917.390.44%11,035
Sep 20, 202417.3017.3517.2517.3117.31-0.44%11,200
Sep 19, 202417.5517.5517.3617.3917.392.05%14,637
Sep 18, 202417.1017.4317.0017.0417.04-0.24%10,674
Sep 17, 202417.1017.2417.0017.0817.081.19%8,008
Sep 16, 202416.7916.9516.7616.8816.88-0.64%17,042
Sep 13, 202416.6517.0116.6516.9916.992.04%9,967
Sep 12, 202416.4616.7316.4616.6516.650.60%8,929
Sep 11, 202416.0916.5916.0516.5516.552.67%19,027
Sep 10, 202416.0616.1215.8116.1216.120.37%10,244
Sep 9, 202415.8116.1015.8116.0616.062.16%14,455
Sep 6, 202416.2016.2015.7215.7215.72-2.94%30,116
Sep 5, 202416.1616.4016.1516.2016.20-0.02%11,761
Sep 4, 202416.1716.4416.1616.2016.20-0.61%19,088
Sep 3, 202416.8316.8316.2416.3016.30-4.34%27,866
Aug 30, 202417.0217.1016.8517.0417.040.65%14,191
Aug 29, 202416.7317.1516.7316.9316.931.32%15,631
Aug 28, 202416.7416.9716.6316.7116.71-2.05%23,763
Aug 27, 202416.8417.0916.8417.0617.06-0.41%20,396
Aug 26, 202417.1717.2017.1117.1317.13-1.10%14,026
Aug 23, 202416.9717.3216.9717.3217.322.73%15,659
Aug 22, 202417.0917.1116.8616.8616.86-2.03%11,285
Aug 21, 202416.9717.2116.9417.2117.211.47%12,605
Aug 20, 202417.0817.0816.8716.9616.96-1.05%14,115
Aug 19, 202416.7017.1516.7017.1417.141.54%15,039
Aug 16, 202416.7416.8916.7416.8816.880.78%15,586
Aug 15, 202416.4516.7916.4516.7516.753.20%19,846
Aug 14, 202416.3616.3916.2116.2316.23-0.67%19,259
Aug 13, 202416.1316.3616.0916.3416.342.90%20,967
Aug 12, 202415.9915.9915.8815.8815.88-0.27%8,518
Aug 9, 202415.8815.9415.8115.9215.92-0.04%37,096
Aug 8, 202415.5115.9515.4015.9315.934.73%28,958
Aug 7, 202415.7015.9115.2115.2115.21-2.87%18,854
Aug 6, 202415.3615.8615.3615.6615.661.23%28,801
Aug 5, 202415.2115.6315.1415.4715.47-2.77%42,455
Aug 2, 202415.7715.9815.7715.9115.91-4.10%19,479
Aug 1, 202417.4217.4216.4416.5916.59-4.49%27,219
Jul 31, 202417.2217.5317.2217.3717.373.21%21,557
Jul 30, 202417.0417.0416.7516.8316.83-1.01%47,521
Jul 29, 202417.3217.4417.0017.0017.00-2.24%18,940
Jul 26, 202417.3217.4117.2817.3917.391.52%19,342
Jul 25, 202417.0617.3816.9917.1317.13-0.23%24,211
Jul 24, 202417.6617.7517.1717.1717.17-3.65%22,059
Jul 23, 202417.7517.8817.7517.8217.82-0.28%11,313
Jul 22, 202417.7217.8717.6117.8717.871.53%17,781
Jul 19, 202417.6217.6617.5117.6017.60-0.05%9,248
Jul 18, 202417.7317.7417.4917.6117.61-2.28%16,449
Jul 17, 202418.2818.2817.9318.0218.02-2.38%20,841
Jul 16, 202418.2918.4818.2918.4618.462.07%17,375
Jul 15, 202418.0318.1318.0218.0918.091.32%34,389
Jul 12, 202417.6817.9417.6817.8517.851.62%10,067
Jul 11, 202417.7417.7417.5217.5717.570.37%10,803
Jul 10, 202417.4217.5117.4217.5017.500.18%10,619
Jul 9, 202417.5217.5217.4217.4717.47-0.34%22,491
Jul 8, 202417.5117.5617.5017.5317.530.05%14,263
Jul 5, 202417.3117.5217.3117.5217.520.45%12,240