Tema Electrification ETF (VOLT)

NASDAQ: VOLT · Real-Time Price · USD

33.59

-1.09 (-3.14%)

At close: Mar 20, 2026, 4:00 PM EDT

34.25

+0.66 (1.96%)

After-hours: Mar 20, 2026, 7:49 PM EDT

VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.52	34.73	33.42	33.59	33.59	-3.14%	229,747
Mar 19, 2026	33.93	34.85	33.69	34.68	34.68	1.26%	166,685
Mar 18, 2026	34.60	34.76	34.22	34.25	34.25	-0.93%	121,773
Mar 17, 2026	34.58	34.72	34.35	34.57	34.57	0.58%	148,552
Mar 16, 2026	34.30	34.62	34.11	34.37	34.37	1.42%	127,708
Mar 13, 2026	34.22	34.39	33.72	33.89	33.89	-0.15%	121,848
Mar 12, 2026	34.07	34.31	33.70	33.94	33.94	-0.99%	137,572
Mar 11, 2026	34.33	34.56	34.04	34.28	34.28	-0.06%	282,589
Mar 10, 2026	34.21	34.77	34.16	34.30	34.30	0.70%	320,394
Mar 9, 2026	32.91	34.22	32.88	34.06	34.06	2.34%	206,161
Mar 6, 2026	33.56	33.82	33.19	33.28	33.28	-2.38%	247,655
Mar 5, 2026	34.75	34.77	33.64	34.09	34.09	-1.90%	213,144
Mar 4, 2026	34.92	34.92	34.32	34.75	34.75	0.41%	242,212
Mar 3, 2026	35.00	35.00	33.96	34.61	34.61	-3.19%	403,019
Mar 2, 2026	35.26	35.87	35.18	35.75	35.75	0.11%	206,741
Feb 27, 2026	35.52	35.80	35.26	35.71	35.71	-0.28%	179,290
Feb 26, 2026	36.21	36.30	35.06	35.81	35.81	-0.75%	234,175
Feb 25, 2026	36.35	36.35	35.80	36.08	36.08	0.11%	238,407
Feb 24, 2026	35.51	36.16	35.21	36.04	36.04	1.87%	231,232
Feb 23, 2026	35.39	35.60	35.10	35.38	35.38	-0.37%	195,801
Feb 20, 2026	35.29	35.63	35.14	35.51	35.51	0.68%	164,598
Feb 19, 2026	34.89	35.36	34.89	35.27	35.27	1.07%	90,410
Feb 18, 2026	35.44	35.68	34.71	34.90	34.90	-1.01%	367,119
Feb 17, 2026	35.27	35.45	34.91	35.25	35.25	-0.06%	227,236
Feb 13, 2026	34.89	35.50	34.50	35.27	35.27	1.15%	336,849
Feb 12, 2026	35.31	35.74	34.87	34.87	34.87	-0.91%	335,130
Feb 11, 2026	34.99	35.44	34.50	35.19	35.19	2.42%	372,977
Feb 10, 2026	34.30	34.57	33.94	34.36	34.36	0.41%	128,253
Feb 9, 2026	33.94	34.32	33.72	34.22	34.22	1.24%	288,730
Feb 6, 2026	33.02	33.90	33.02	33.80	33.80	3.49%	252,545
Feb 5, 2026	32.52	32.85	32.28	32.66	32.66	-0.34%	108,307
Feb 4, 2026	33.33	33.66	32.27	32.77	32.77	-0.97%	309,661
Feb 3, 2026	32.66	33.29	32.61	33.09	33.09	1.75%	244,049
Feb 2, 2026	32.08	32.64	32.08	32.52	32.52	0.93%	383,080
Jan 30, 2026	32.51	32.79	32.04	32.22	32.22	-1.29%	162,588
Jan 29, 2026	32.61	32.94	32.18	32.64	32.64	1.49%	276,991
Jan 28, 2026	32.06	32.31	31.86	32.16	32.16	-0.15%	179,221
Jan 27, 2026	31.70	32.26	31.55	32.21	32.21	2.16%	163,305
Jan 26, 2026	31.27	31.60	31.20	31.53	31.53	0.96%	248,769
Jan 23, 2026	31.45	31.47	31.01	31.23	31.23	-0.71%	167,675
Jan 22, 2026	31.85	31.85	31.13	31.45	31.45	-0.21%	261,633
Jan 21, 2026	31.41	31.67	31.06	31.52	31.52	0.95%	152,562
Jan 20, 2026	31.04	31.43	30.91	31.22	31.22	-0.82%	391,668
Jan 16, 2026	31.19	31.74	31.10	31.48	31.48	1.64%	334,726
Jan 15, 2026	30.85	31.21	30.79	30.97	30.97	1.55%	140,025
Jan 14, 2026	30.53	30.61	30.25	30.50	30.50	-0.36%	98,789
Jan 13, 2026	30.29	30.64	30.28	30.61	30.61	1.47%	121,053
Jan 12, 2026	29.71	30.21	29.66	30.17	30.17	1.40%	154,966
Jan 9, 2026	29.51	29.81	29.44	29.75	29.75	1.43%	120,340
Jan 8, 2026	29.49	29.54	29.17	29.33	29.33	-0.67%	60,065