Tema Electrification ETF (VOLT)
NASDAQ: VOLT · Real-Time Price · USD
22.79
-0.07 (-0.31%)
Feb 4, 2025, 4:00 PM EST - Market closed
VOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 23.06 | 23.06 | 22.65 | 22.79 | 22.79 | -0.31% | 44,470 |
| Feb 3, 2025 | 22.99 | 23.69 | 22.45 | 22.86 | 22.86 | -1.93% | 43,551 |
| Jan 31, 2025 | 23.97 | 23.97 | 23.27 | 23.31 | 23.31 | -0.64% | 109,596 |
| Jan 30, 2025 | 23.57 | 23.58 | 23.27 | 23.46 | 23.46 | 2.27% | 71,262 |
| Jan 29, 2025 | 23.21 | 23.21 | 22.81 | 22.94 | 22.94 | 0.57% | 137,252 |
| Jan 28, 2025 | 23.41 | 23.53 | 22.31 | 22.81 | 22.81 | 0.66% | 122,914 |
| Jan 27, 2025 | 23.99 | 23.99 | 22.45 | 22.66 | 22.66 | -10.96% | 129,138 |
| Jan 24, 2025 | 25.65 | 25.65 | 25.36 | 25.45 | 25.45 | -0.59% | 37,925 |
| Jan 23, 2025 | 25.75 | 25.75 | 25.27 | 25.60 | 25.60 | 0.20% | 58,557 |
| Jan 22, 2025 | 25.88 | 25.89 | 25.50 | 25.55 | 25.55 | 0.99% | 124,695 |
| Jan 21, 2025 | 25.13 | 25.30 | 24.56 | 25.30 | 25.30 | 3.94% | 95,958 |
| Jan 17, 2025 | 24.47 | 24.76 | 24.14 | 24.34 | 24.34 | 0.95% | 91,433 |
| Jan 16, 2025 | 24.92 | 26.79 | 23.84 | 24.11 | 24.11 | 0.75% | 72,543 |
| Jan 15, 2025 | 24.48 | 24.48 | 23.78 | 23.93 | 23.93 | 1.61% | 214,014 |
| Jan 14, 2025 | 23.70 | 23.70 | 23.33 | 23.55 | 23.55 | 2.09% | 78,611 |
| Jan 13, 2025 | 23.20 | 23.20 | 22.74 | 23.07 | 23.07 | -0.57% | 61,750 |
| Jan 10, 2025 | 23.56 | 23.56 | 22.90 | 23.20 | 23.20 | -1.55% | 495,104 |
| Jan 8, 2025 | 23.92 | 23.92 | 23.10 | 23.57 | 23.57 | -0.86% | 136,066 |
| Jan 7, 2025 | 24.45 | 24.45 | 23.58 | 23.77 | 23.77 | -1.25% | 298,755 |
| Jan 6, 2025 | 24.23 | 24.26 | 24.03 | 24.07 | 24.07 | 1.35% | 56,508 |
| Jan 3, 2025 | 23.54 | 23.75 | 23.32 | 23.75 | 23.75 | 2.77% | 37,639 |
| Jan 2, 2025 | 23.25 | 23.36 | 22.94 | 23.11 | 23.11 | 0.16% | 76,509 |
| Dec 31, 2024 | 23.49 | 23.49 | 23.01 | 23.07 | 23.07 | -0.50% | 38,321 |
| Dec 30, 2024 | 23.63 | 23.63 | 22.89 | 23.19 | 23.19 | -0.86% | 62,271 |
| Dec 27, 2024 | 23.53 | 23.63 | 23.16 | 23.39 | 23.39 | -1.29% | 13,033 |
| Dec 26, 2024 | 23.77 | 23.77 | 23.53 | 23.70 | 23.69 | 0.09% | 40,417 |
| Dec 24, 2024 | 23.80 | 23.80 | 23.45 | 23.67 | 23.67 | 1.09% | 7,829 |
| Dec 23, 2024 | 24.04 | 24.04 | 23.25 | 23.42 | 23.42 | -0.41% | 53,950 |
| Dec 20, 2024 | 23.52 | 23.75 | 23.00 | 23.51 | 23.51 | 1.15% | 118,136 |
| Dec 19, 2024 | 24.16 | 24.16 | 23.17 | 23.25 | 23.25 | 0.21% | 88,303 |
| Dec 18, 2024 | 24.50 | 24.50 | 23.09 | 23.20 | 23.20 | -3.89% | 118,900 |
| Dec 17, 2024 | 24.96 | 27.46 | 23.94 | 24.14 | 24.14 | -1.49% | 147,500 |
| Dec 16, 2024 | 24.65 | 24.65 | 24.19 | 24.50 | 24.50 | 0.95% | 55,346 |
| Dec 13, 2024 | 24.56 | 24.56 | 24.23 | 24.27 | 24.27 | -0.38% | 33,826 |
| Dec 12, 2024 | 24.84 | 24.84 | 24.36 | 24.36 | 24.36 | -1.28% | 43,933 |
| Dec 11, 2024 | 24.82 | 24.82 | 24.48 | 24.68 | 24.68 | 1.69% | 8,396 |
| Dec 10, 2024 | 25.04 | 25.04 | 24.21 | 24.27 | 24.27 | -1.08% | 15,876 |
| Dec 9, 2024 | 25.47 | 25.47 | 24.43 | 24.54 | 24.53 | -2.37% | 23,026 |
| Dec 6, 2024 | 25.68 | 25.68 | 25.01 | 25.13 | 25.13 | -0.13% | 65,088 |
| Dec 5, 2024 | 25.61 | 25.61 | 25.16 | 25.16 | 25.16 | -0.61% | 12,502 |