Skip to main content
logo
Tema Electrification ETF (VOLT)
NASDAQ: VOLT · Real-Time Price · USD
30.09
-0.66 (-2.15%)
At close: Nov 4, 2025, 4:00 PM EST
31.25
+1.16 (3.86%)
After-hours: Nov 4, 2025, 7:58 PM EST

VOLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202530.5830.5830.0030.0930.09-2.15%512,951
Nov 3, 202530.9530.9630.2530.7530.750.85%749,033
Oct 31, 202531.0031.0030.2830.4930.49-0.26%108,869
Oct 30, 202531.2531.2930.4730.5730.57-2.14%77,392
Oct 29, 202530.9531.4330.9531.2431.241.40%85,344
Oct 28, 202530.8930.9030.5630.8130.81-0.10%96,032
Oct 27, 202531.0931.0930.6530.8430.840.75%69,131
Oct 24, 202530.6830.7330.3430.6130.611.09%97,181
Oct 23, 202529.7430.3629.7430.2830.281.95%82,247
Oct 22, 202530.3730.3929.4529.7029.70-1.36%115,731
Oct 21, 202530.2230.3129.9630.1130.11-0.63%129,757
Oct 20, 202530.1730.6430.1030.3030.301.30%120,096
Oct 17, 202530.2330.2529.6529.9129.91-0.83%31,087
Oct 16, 202530.5430.5730.0630.1630.16-0.36%71,958
Oct 15, 202530.4230.4229.9730.2730.271.27%53,064
Oct 14, 202529.4930.0629.1529.8929.890.71%131,549
Oct 13, 202529.5629.8429.3329.6829.68-1.03%61,411
Oct 10, 202529.7829.9929.0029.9929.991.66%71,817
Oct 9, 202530.1530.1529.4029.5029.50-0.84%36,824
Oct 8, 202529.4030.3629.3229.7529.751.57%41,932
Oct 7, 202529.8829.8829.2029.2929.29-0.31%40,444
Oct 6, 202529.3729.5129.2529.3829.381.28%46,220
Oct 3, 202529.1129.2528.9229.0129.010.24%126,171
Oct 2, 202529.2629.2628.7428.9428.94-0.28%49,369
Oct 1, 202528.6429.1128.5229.0229.020.80%111,123
Sep 30, 202528.4928.9828.3828.7928.791.05%84,345
Sep 29, 202528.6028.7528.3828.4928.490.78%38,871
Sep 26, 202528.3928.3928.0128.2728.271.00%57,142
Sep 25, 202528.1828.1827.8527.9927.99-0.99%91,958
Sep 24, 202528.5028.5028.2028.2728.270.25%44,165
Sep 23, 202528.4928.4928.0928.2028.20-0.53%58,508
Sep 22, 202527.9728.3827.8828.3528.351.36%47,958
Sep 19, 202528.0728.1527.8627.9727.97-0.36%21,651
Sep 18, 202527.6728.2627.6728.0728.071.78%69,972
Sep 17, 202527.5027.7527.4727.5827.58-0.47%47,421
Sep 16, 202528.2828.2827.6527.7127.71-0.99%76,394
Sep 15, 202527.7928.0727.7927.9927.991.11%22,452
Sep 12, 202528.0428.0427.6827.6827.68-0.97%31,406
Sep 11, 202528.0228.2427.7627.9527.950.90%34,500
Sep 10, 202527.5627.8727.5627.7027.701.73%36,034
Sep 9, 202527.0827.2526.7727.2327.230.78%32,102
Sep 8, 202527.1527.1826.9127.0227.02-0.15%28,074
Sep 5, 202527.6827.6826.7327.0627.06-0.37%35,941
Sep 4, 202526.8827.1626.8827.1627.161.15%31,223
Sep 3, 202527.2527.2526.6626.8526.85-0.22%38,719
Sep 2, 202526.9026.9126.6826.9126.91-0.70%23,977
Aug 29, 202527.5127.5127.0727.1027.10-1.35%23,938
Aug 28, 202527.9327.9327.4627.4727.47-0.22%63,968
Aug 27, 202527.8027.8027.4527.5327.53-0.11%19,674
Aug 26, 202527.4027.6027.2127.5627.560.95%13,992