Tema Electrification ETF (VOLT)
NASDAQ: VOLT · Real-Time Price · USD
24.39
-0.27 (-1.09%)
Jun 13, 2025, 4:00 PM - Market closed
VOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.38 | 24.52 | 24.35 | 24.39 | 24.39 | -1.09% | 5,700 |
| Jun 12, 2025 | 24.28 | 24.66 | 24.28 | 24.66 | 24.66 | 1.11% | 7,935 |
| Jun 11, 2025 | 24.25 | 24.47 | 24.25 | 24.39 | 24.39 | 0.99% | 21,445 |
| Jun 10, 2025 | 24.36 | 24.36 | 24.01 | 24.15 | 24.15 | -0.25% | 25,401 |
| Jun 9, 2025 | 24.25 | 24.35 | 24.17 | 24.21 | 24.21 | -0.16% | 24,723 |
| Jun 6, 2025 | 24.43 | 24.43 | 24.13 | 24.25 | 24.25 | 1.00% | 12,811 |
| Jun 5, 2025 | 24.25 | 24.25 | 23.88 | 24.01 | 24.01 | 0.38% | 19,605 |
| Jun 4, 2025 | 24.10 | 24.10 | 23.92 | 23.92 | 23.92 | -0.54% | 23,967 |
| Jun 3, 2025 | 23.79 | 24.10 | 23.73 | 24.05 | 24.05 | 1.22% | 20,950 |
| Jun 2, 2025 | 23.68 | 23.77 | 23.43 | 23.76 | 23.76 | -0.13% | 17,543 |
| May 30, 2025 | 23.63 | 23.79 | 23.50 | 23.79 | 23.79 | 0.34% | 16,377 |
| May 29, 2025 | 24.08 | 24.08 | 23.55 | 23.71 | 23.71 | 0.34% | 23,236 |
| May 28, 2025 | 23.85 | 23.85 | 23.58 | 23.63 | 23.63 | -0.76% | 14,102 |
| May 27, 2025 | 23.93 | 23.93 | 23.69 | 23.81 | 23.81 | 1.54% | 11,300 |
| May 23, 2025 | 23.00 | 23.47 | 23.00 | 23.45 | 23.45 | 1.16% | 4,028 |
| May 22, 2025 | 23.23 | 23.27 | 23.03 | 23.18 | 23.18 | -0.98% | 7,312 |
| May 21, 2025 | 23.75 | 23.75 | 23.33 | 23.41 | 23.41 | -1.47% | 35,173 |
| May 20, 2025 | 23.70 | 23.80 | 23.68 | 23.76 | 23.76 | 0.13% | 13,860 |
| May 19, 2025 | 23.40 | 23.73 | 23.40 | 23.73 | 23.73 | 0.47% | 6,012 |
| May 16, 2025 | 23.43 | 23.62 | 23.37 | 23.62 | 23.62 | 0.81% | 7,294 |
| May 15, 2025 | 23.22 | 23.44 | 23.22 | 23.43 | 23.43 | 0.60% | 8,728 |
| May 14, 2025 | 23.16 | 23.34 | 23.12 | 23.29 | 23.29 | -0.38% | 7,405 |
| May 13, 2025 | 23.15 | 23.51 | 23.15 | 23.38 | 23.38 | 1.48% | 8,280 |
| May 12, 2025 | 23.25 | 23.50 | 22.98 | 23.04 | 23.04 | 1.36% | 13,449 |
| May 9, 2025 | 22.76 | 22.76 | 22.54 | 22.73 | 22.73 | 0.35% | 3,658 |
| May 8, 2025 | 22.98 | 22.98 | 22.58 | 22.65 | 22.65 | -0.09% | 11,878 |
| May 7, 2025 | 22.54 | 22.74 | 22.54 | 22.67 | 22.67 | 0.58% | 21,614 |
| May 6, 2025 | 22.73 | 22.73 | 22.32 | 22.54 | 22.54 | -0.53% | 9,055 |
| May 5, 2025 | 22.39 | 22.81 | 22.39 | 22.66 | 22.66 | -0.04% | 11,161 |
| May 2, 2025 | 23.00 | 23.00 | 22.41 | 22.67 | 22.67 | 1.57% | 15,151 |
| May 1, 2025 | 22.28 | 22.95 | 22.27 | 22.32 | 22.32 | 0.68% | 43,543 |
| Apr 30, 2025 | 22.38 | 22.38 | 21.75 | 22.17 | 22.17 | -0.09% | 9,368 |
| Apr 29, 2025 | 22.03 | 22.24 | 21.95 | 22.19 | 22.19 | 0.09% | 22,107 |
| Apr 28, 2025 | 22.07 | 22.20 | 21.96 | 22.17 | 22.17 | 0.18% | 6,617 |
| Apr 25, 2025 | 21.92 | 22.13 | 21.87 | 22.13 | 22.13 | 0.50% | 5,775 |
| Apr 24, 2025 | 21.93 | 22.07 | 21.31 | 22.02 | 22.02 | 2.51% | 9,463 |
| Apr 23, 2025 | 21.87 | 21.95 | 21.43 | 21.48 | 21.48 | 1.42% | 17,990 |
| Apr 22, 2025 | 20.82 | 21.28 | 20.82 | 21.18 | 21.18 | 2.72% | 8,664 |
| Apr 21, 2025 | 21.17 | 21.17 | 20.45 | 20.62 | 20.62 | -2.37% | 11,696 |
| Apr 17, 2025 | 21.06 | 21.40 | 21.06 | 21.12 | 21.12 | 0.57% | 22,721 |
| Apr 16, 2025 | 21.16 | 21.21 | 20.93 | 21.00 | 21.00 | -1.41% | 4,440 |
| Apr 15, 2025 | 21.21 | 21.46 | 21.21 | 21.30 | 21.30 | 0.24% | 9,344 |
| Apr 14, 2025 | 21.27 | 21.36 | 21.08 | 21.25 | 21.25 | 1.38% | 10,009 |
| Apr 11, 2025 | 20.66 | 21.87 | 20.40 | 20.96 | 20.96 | 2.09% | 9,402 |
| Apr 10, 2025 | 20.97 | 20.97 | 20.13 | 20.53 | 20.53 | -2.56% | 17,696 |
| Apr 9, 2025 | 19.61 | 21.07 | 19.29 | 21.07 | 21.07 | 7.45% | 17,369 |
| Apr 8, 2025 | 20.77 | 20.77 | 19.31 | 19.61 | 19.61 | -0.71% | 17,763 |
| Apr 7, 2025 | 19.06 | 20.16 | 19.00 | 19.75 | 19.75 | 0.36% | 19,785 |
| Apr 4, 2025 | 20.27 | 20.27 | 19.46 | 19.68 | 19.68 | -5.79% | 29,443 |
| Apr 3, 2025 | 21.47 | 21.47 | 20.89 | 20.89 | 20.89 | -4.13% | 95,792 |