Tema Electrification ETF (VOLT)
NASDAQ: VOLT · Real-Time Price · USD
29.89
+0.21 (0.71%)
At close: Oct 14, 2025, 4:00 PM EDT
29.41
-0.48 (-1.61%)
After-hours: Oct 14, 2025, 5:30 PM EDT
VOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 29.49 | 30.06 | 29.15 | 29.89 | 29.89 | 0.71% | 131,549 |
| Oct 13, 2025 | 29.56 | 29.84 | 29.33 | 29.68 | 29.68 | -1.03% | 61,411 |
| Oct 10, 2025 | 29.78 | 29.99 | 29.00 | 29.99 | 29.99 | 1.66% | 71,817 |
| Oct 9, 2025 | 30.15 | 30.15 | 29.40 | 29.50 | 29.50 | -0.84% | 36,824 |
| Oct 8, 2025 | 29.40 | 30.36 | 29.32 | 29.75 | 29.75 | 1.57% | 41,932 |
| Oct 7, 2025 | 29.88 | 29.88 | 29.20 | 29.29 | 29.29 | -0.31% | 40,444 |
| Oct 6, 2025 | 29.37 | 29.51 | 29.25 | 29.38 | 29.38 | 1.28% | 46,220 |
| Oct 3, 2025 | 29.11 | 29.25 | 28.92 | 29.01 | 29.01 | 0.24% | 126,171 |
| Oct 2, 2025 | 29.26 | 29.26 | 28.74 | 28.94 | 28.94 | -0.28% | 49,369 |
| Oct 1, 2025 | 28.64 | 29.11 | 28.52 | 29.02 | 29.02 | 0.80% | 111,123 |
| Sep 30, 2025 | 28.49 | 28.98 | 28.38 | 28.79 | 28.79 | 1.05% | 84,345 |
| Sep 29, 2025 | 28.60 | 28.75 | 28.38 | 28.49 | 28.49 | 0.78% | 38,871 |
| Sep 26, 2025 | 28.39 | 28.39 | 28.01 | 28.27 | 28.27 | 1.00% | 57,142 |
| Sep 25, 2025 | 28.18 | 28.18 | 27.85 | 27.99 | 27.99 | -0.99% | 91,958 |
| Sep 24, 2025 | 28.50 | 28.50 | 28.20 | 28.27 | 28.27 | 0.25% | 44,165 |
| Sep 23, 2025 | 28.49 | 28.49 | 28.09 | 28.20 | 28.20 | -0.53% | 58,508 |
| Sep 22, 2025 | 27.97 | 28.38 | 27.88 | 28.35 | 28.35 | 1.36% | 47,958 |
| Sep 19, 2025 | 28.07 | 28.15 | 27.86 | 27.97 | 27.97 | -0.36% | 21,651 |
| Sep 18, 2025 | 27.67 | 28.26 | 27.67 | 28.07 | 28.07 | 1.78% | 69,972 |
| Sep 17, 2025 | 27.50 | 27.75 | 27.47 | 27.58 | 27.58 | -0.47% | 47,421 |
| Sep 16, 2025 | 28.28 | 28.28 | 27.65 | 27.71 | 27.71 | -0.99% | 76,394 |
| Sep 15, 2025 | 27.79 | 28.07 | 27.79 | 27.99 | 27.99 | 1.11% | 22,452 |
| Sep 12, 2025 | 28.04 | 28.04 | 27.68 | 27.68 | 27.68 | -0.97% | 31,406 |
| Sep 11, 2025 | 28.02 | 28.24 | 27.76 | 27.95 | 27.95 | 0.90% | 34,500 |
| Sep 10, 2025 | 27.56 | 27.87 | 27.56 | 27.70 | 27.70 | 1.73% | 36,034 |
| Sep 9, 2025 | 27.08 | 27.25 | 26.77 | 27.23 | 27.23 | 0.78% | 32,102 |
| Sep 8, 2025 | 27.15 | 27.18 | 26.91 | 27.02 | 27.02 | -0.15% | 28,074 |
| Sep 5, 2025 | 27.68 | 27.68 | 26.73 | 27.06 | 27.06 | -0.37% | 35,941 |
| Sep 4, 2025 | 26.88 | 27.16 | 26.88 | 27.16 | 27.16 | 1.15% | 31,223 |
| Sep 3, 2025 | 27.25 | 27.25 | 26.66 | 26.85 | 26.85 | -0.22% | 38,719 |
| Sep 2, 2025 | 26.90 | 26.91 | 26.68 | 26.91 | 26.91 | -0.70% | 23,977 |
| Aug 29, 2025 | 27.51 | 27.51 | 27.07 | 27.10 | 27.10 | -1.35% | 23,938 |
| Aug 28, 2025 | 27.93 | 27.93 | 27.46 | 27.47 | 27.47 | -0.22% | 63,968 |
| Aug 27, 2025 | 27.80 | 27.80 | 27.45 | 27.53 | 27.53 | -0.11% | 19,674 |
| Aug 26, 2025 | 27.40 | 27.60 | 27.21 | 27.56 | 27.56 | 0.95% | 13,992 |
| Aug 25, 2025 | 27.41 | 27.59 | 27.30 | 27.30 | 27.30 | -0.58% | 30,584 |
| Aug 22, 2025 | 27.34 | 27.67 | 27.15 | 27.46 | 27.46 | 1.29% | 36,826 |
| Aug 21, 2025 | 27.16 | 27.31 | 27.03 | 27.11 | 27.11 | -0.18% | 23,379 |
| Aug 20, 2025 | 27.26 | 27.30 | 26.86 | 27.16 | 27.16 | -0.22% | 39,473 |
| Aug 19, 2025 | 27.45 | 27.45 | 27.11 | 27.22 | 27.22 | -0.69% | 36,990 |
| Aug 18, 2025 | 27.34 | 27.42 | 27.24 | 27.41 | 27.41 | 0.40% | 34,276 |
| Aug 15, 2025 | 27.33 | 27.37 | 27.17 | 27.30 | 27.30 | -0.29% | 35,136 |
| Aug 14, 2025 | 27.51 | 27.56 | 27.32 | 27.38 | 27.38 | -0.94% | 55,827 |
| Aug 13, 2025 | 28.00 | 28.00 | 27.30 | 27.64 | 27.64 | -0.47% | 39,384 |
| Aug 12, 2025 | 27.41 | 27.77 | 27.40 | 27.77 | 27.77 | 1.42% | 41,287 |
| Aug 11, 2025 | 27.65 | 27.66 | 27.31 | 27.38 | 27.38 | -0.22% | 35,392 |
| Aug 8, 2025 | 27.67 | 27.67 | 27.36 | 27.44 | 27.44 | 0.26% | 29,161 |
| Aug 7, 2025 | 27.71 | 27.71 | 27.27 | 27.37 | 27.37 | 0.33% | 31,230 |
| Aug 6, 2025 | 27.54 | 27.83 | 27.07 | 27.28 | 27.28 | 0.04% | 29,547 |
| Aug 5, 2025 | 28.12 | 28.12 | 27.14 | 27.27 | 27.27 | -0.29% | 19,253 |