Tema Electrification ETF (VOLT)
NASDAQ: VOLT · Real-Time Price · USD
27.06
-0.10 (-0.37%)
At close: Sep 5, 2025, 4:00 PM
27.56
+0.50 (1.85%)
After-hours: Sep 5, 2025, 4:27 PM EDT
VOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 27.10 | 27.36 | 27.09 | 27.35 | 27.35 | 1.26% | 39,261 |
| Aug 1, 2025 | 27.62 | 27.62 | 26.54 | 27.01 | 27.01 | -1.02% | 18,000 |
| Jul 31, 2025 | 27.73 | 27.73 | 27.22 | 27.29 | 27.29 | -0.10% | 18,515 |
| Jul 30, 2025 | 27.72 | 27.94 | 27.24 | 27.32 | 27.32 | 0.36% | 20,272 |
| Jul 29, 2025 | 27.25 | 27.30 | 27.13 | 27.22 | 27.22 | -0.22% | 15,942 |
| Jul 28, 2025 | 27.59 | 27.59 | 27.18 | 27.28 | 27.28 | -0.24% | 26,209 |
| Jul 25, 2025 | 27.00 | 27.71 | 27.00 | 27.34 | 27.34 | 2.14% | 31,086 |
| Jul 24, 2025 | 27.28 | 27.29 | 26.74 | 26.77 | 26.77 | -0.10% | 30,093 |
| Jul 23, 2025 | 27.00 | 27.07 | 26.66 | 26.80 | 26.80 | 0.84% | 31,842 |
| Jul 22, 2025 | 26.73 | 26.73 | 26.14 | 26.57 | 26.57 | 0.39% | 16,502 |
| Jul 21, 2025 | 26.80 | 26.80 | 26.46 | 26.47 | 26.47 | -0.16% | 15,328 |
| Jul 18, 2025 | 26.76 | 26.76 | 26.41 | 26.51 | 26.51 | 0.31% | 34,490 |
| Jul 17, 2025 | 26.04 | 26.87 | 26.04 | 26.43 | 26.43 | 2.19% | 28,603 |
| Jul 16, 2025 | 26.09 | 26.09 | 25.51 | 25.86 | 25.86 | 0.48% | 14,432 |
| Jul 15, 2025 | 26.08 | 26.08 | 25.65 | 25.74 | 25.74 | -0.23% | 27,195 |
| Jul 14, 2025 | 25.57 | 25.80 | 25.57 | 25.80 | 25.80 | 0.55% | 13,335 |
| Jul 11, 2025 | 25.78 | 25.78 | 25.56 | 25.66 | 25.66 | -0.19% | 13,877 |
| Jul 10, 2025 | 25.78 | 25.78 | 25.37 | 25.71 | 25.71 | 0.16% | 21,967 |
| Jul 9, 2025 | 26.00 | 26.00 | 25.45 | 25.67 | 25.67 | 0.90% | 13,083 |
| Jul 8, 2025 | 25.58 | 25.64 | 25.26 | 25.44 | 25.44 | -0.74% | 35,503 |
| Jul 7, 2025 | 25.59 | 25.74 | 25.48 | 25.63 | 25.63 | -0.31% | 223,527 |
| Jul 3, 2025 | 25.53 | 25.74 | 25.53 | 25.71 | 25.71 | 1.14% | 9,918 |
| Jul 2, 2025 | 25.20 | 25.42 | 25.14 | 25.42 | 25.42 | 0.47% | 13,695 |
| Jul 1, 2025 | 25.29 | 25.30 | 25.09 | 25.30 | 25.30 | -0.63% | 6,272 |
| Jun 30, 2025 | 25.41 | 25.46 | 25.24 | 25.46 | 25.46 | 0.51% | 8,025 |
| Jun 27, 2025 | 25.23 | 25.50 | 25.16 | 25.33 | 25.33 | 1.08% | 17,110 |
| Jun 26, 2025 | 25.00 | 25.42 | 24.88 | 25.06 | 25.06 | 1.01% | 23,421 |