Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
17.68
-0.29 (-1.61%)
Mar 31, 2025, 3:58 PM EDT - Market closed
TMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 18.73 | 19.24 | 18.67 | 19.04 | 19.04 | 2.04% | 12,228 |
| Mar 18, 2025 | 18.95 | 18.95 | 18.57 | 18.66 | 18.66 | -2.71% | 17,729 |
| Mar 17, 2025 | 18.86 | 19.34 | 18.86 | 19.18 | 19.18 | 1.54% | 16,782 |
| Mar 14, 2025 | 18.50 | 18.89 | 18.50 | 18.89 | 18.89 | 4.54% | 50,614 |
| Mar 13, 2025 | 18.54 | 18.54 | 17.99 | 18.07 | 18.07 | -2.95% | 32,842 |
| Mar 12, 2025 | 18.67 | 18.77 | 18.41 | 18.62 | 18.62 | 1.80% | 30,354 |
| Mar 11, 2025 | 18.14 | 18.54 | 17.85 | 18.29 | 18.29 | 2.24% | 60,030 |
| Mar 10, 2025 | 18.54 | 18.54 | 17.68 | 17.89 | 17.89 | -6.09% | 29,230 |
| Mar 7, 2025 | 18.90 | 19.12 | 18.38 | 19.05 | 19.05 | 0.16% | 18,159 |
| Mar 6, 2025 | 19.71 | 19.75 | 19.01 | 19.02 | 19.02 | -5.42% | 24,326 |
| Mar 5, 2025 | 19.72 | 20.11 | 19.55 | 20.11 | 20.11 | 2.45% | 22,822 |
| Mar 4, 2025 | 19.33 | 19.94 | 18.86 | 19.63 | 19.63 | 0.31% | 35,311 |
| Mar 3, 2025 | 20.78 | 20.78 | 19.55 | 19.57 | 19.57 | -3.88% | 17,115 |
| Feb 28, 2025 | 19.90 | 20.42 | 19.57 | 20.36 | 20.36 | 0.84% | 20,719 |
| Feb 27, 2025 | 21.10 | 21.17 | 20.16 | 20.19 | 20.19 | -3.30% | 28,436 |
| Feb 26, 2025 | 20.91 | 20.98 | 20.62 | 20.88 | 20.88 | 2.15% | 35,591 |
| Feb 25, 2025 | 20.40 | 20.58 | 20.16 | 20.44 | 20.44 | -2.99% | 46,541 |
| Feb 24, 2025 | 21.68 | 21.68 | 20.81 | 21.07 | 21.07 | -2.72% | 39,465 |
| Feb 21, 2025 | 22.38 | 22.40 | 21.66 | 21.66 | 21.66 | -4.41% | 28,365 |
| Feb 20, 2025 | 23.02 | 23.02 | 22.34 | 22.66 | 22.66 | -1.69% | 29,381 |
| Feb 19, 2025 | 23.30 | 23.31 | 23.00 | 23.05 | 23.05 | -1.24% | 19,498 |
| Feb 18, 2025 | 23.47 | 23.47 | 23.17 | 23.34 | 23.34 | 0.30% | 29,639 |
| Feb 14, 2025 | 23.15 | 23.28 | 23.05 | 23.27 | 23.27 | 0.39% | 22,928 |
| Feb 13, 2025 | 22.88 | 23.19 | 22.77 | 23.18 | 23.18 | 1.67% | 35,788 |
| Feb 12, 2025 | 22.14 | 22.80 | 22.14 | 22.80 | 22.80 | 1.56% | 11,452 |
| Feb 11, 2025 | 22.71 | 22.76 | 22.44 | 22.45 | 22.45 | -2.14% | 29,953 |
| Feb 10, 2025 | 22.71 | 23.01 | 22.71 | 22.94 | 22.94 | 1.96% | 15,616 |
| Feb 7, 2025 | 22.75 | 22.88 | 22.44 | 22.50 | 22.50 | 0.58% | 31,331 |
| Feb 6, 2025 | 22.46 | 22.46 | 22.14 | 22.37 | 22.37 | -0.09% | 11,950 |
| Feb 5, 2025 | 22.09 | 22.39 | 22.09 | 22.39 | 22.39 | 1.45% | 26,759 |
| Feb 4, 2025 | 21.99 | 22.07 | 21.88 | 22.07 | 22.07 | 2.03% | 21,841 |
| Feb 3, 2025 | 21.38 | 21.75 | 21.37 | 21.63 | 21.63 | -0.51% | 35,954 |
| Jan 31, 2025 | 22.14 | 22.27 | 21.71 | 21.74 | 21.74 | -0.41% | 20,883 |
| Jan 30, 2025 | 21.82 | 21.88 | 21.65 | 21.83 | 21.83 | 1.53% | 16,919 |
| Jan 29, 2025 | 21.51 | 21.58 | 21.26 | 21.50 | 21.50 | -0.23% | 12,477 |
| Jan 28, 2025 | 20.88 | 21.55 | 20.88 | 21.55 | 21.55 | 2.47% | 29,329 |
| Jan 27, 2025 | 21.16 | 21.43 | 20.76 | 21.03 | 21.03 | -5.44% | 28,704 |
| Jan 24, 2025 | 22.39 | 22.54 | 22.19 | 22.24 | 22.24 | 0.04% | 27,795 |
| Jan 23, 2025 | 21.92 | 22.27 | 21.92 | 22.23 | 22.23 | 0.09% | 14,164 |
| Jan 22, 2025 | 22.11 | 22.28 | 22.04 | 22.21 | 22.21 | 0.63% | 32,760 |
| Jan 21, 2025 | 21.88 | 22.08 | 21.68 | 22.07 | 22.07 | 2.08% | 23,262 |
| Jan 17, 2025 | 21.85 | 21.86 | 21.56 | 21.62 | 21.62 | 0.51% | 107,032 |