Tema Electrification ETF (VOLT)
NASDAQ: VOLT · Real-Time Price · USD
21.17
+0.12 (0.57%)
Mar 11, 2025, 4:00 PM EST - Market closed
VOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 21.12 | 21.35 | 20.99 | 21.17 | 21.17 | 0.57% | 44,748 |
| Mar 10, 2025 | 20.91 | 21.14 | 20.81 | 21.05 | 21.05 | -1.08% | 19,559 |
| Mar 7, 2025 | 20.94 | 21.33 | 20.90 | 21.28 | 21.28 | 1.14% | 17,675 |
| Mar 6, 2025 | 21.33 | 21.33 | 20.96 | 21.04 | 21.04 | -2.46% | 119,271 |
| Mar 5, 2025 | 21.55 | 21.82 | 21.38 | 21.57 | 21.57 | 0.94% | 43,773 |
| Mar 4, 2025 | 21.62 | 21.69 | 21.19 | 21.37 | 21.37 | -1.52% | 53,184 |
| Mar 3, 2025 | 22.36 | 22.36 | 21.56 | 21.70 | 21.70 | -2.16% | 23,956 |
| Feb 28, 2025 | 21.75 | 22.18 | 21.73 | 22.18 | 22.18 | 1.56% | 18,976 |
| Feb 27, 2025 | 22.47 | 22.51 | 21.83 | 21.84 | 21.84 | -2.19% | 34,757 |
| Feb 26, 2025 | 22.36 | 22.52 | 22.25 | 22.33 | 22.33 | 1.64% | 24,807 |
| Feb 25, 2025 | 22.02 | 22.09 | 21.59 | 21.97 | 21.97 | 0.14% | 22,959 |
| Feb 24, 2025 | 22.46 | 22.46 | 21.80 | 21.94 | 21.94 | -2.05% | 26,603 |
| Feb 21, 2025 | 23.35 | 23.35 | 22.29 | 22.40 | 22.40 | -2.69% | 28,238 |
| Feb 20, 2025 | 23.67 | 23.67 | 22.75 | 23.02 | 23.02 | -0.56% | 34,534 |
| Feb 19, 2025 | 23.40 | 23.40 | 23.02 | 23.15 | 23.15 | -0.43% | 25,311 |
| Feb 18, 2025 | 23.24 | 23.25 | 23.05 | 23.25 | 23.25 | 1.40% | 41,188 |
| Feb 14, 2025 | 23.25 | 23.25 | 22.91 | 22.93 | 22.93 | -0.56% | 18,549 |
| Feb 13, 2025 | 23.43 | 23.43 | 22.79 | 23.06 | 23.06 | 0.61% | 24,953 |
| Feb 12, 2025 | 22.76 | 23.03 | 22.73 | 22.92 | 22.92 | -1.12% | 25,767 |
| Feb 11, 2025 | 23.54 | 23.54 | 23.11 | 23.18 | 23.18 | -1.45% | 39,092 |
| Feb 10, 2025 | 23.29 | 23.55 | 23.29 | 23.52 | 23.52 | 0.99% | 27,748 |
| Feb 7, 2025 | 22.93 | 23.60 | 22.93 | 23.29 | 23.29 | -0.21% | 23,167 |
| Feb 6, 2025 | 23.36 | 23.37 | 23.12 | 23.34 | 23.34 | 0.69% | 27,723 |
| Feb 5, 2025 | 22.84 | 23.45 | 22.84 | 23.18 | 23.18 | 1.71% | 23,295 |
| Feb 4, 2025 | 23.06 | 23.06 | 22.65 | 22.79 | 22.79 | -0.31% | 44,470 |
| Feb 3, 2025 | 22.99 | 23.69 | 22.45 | 22.86 | 22.86 | -1.93% | 43,551 |
| Jan 31, 2025 | 23.97 | 23.97 | 23.27 | 23.31 | 23.31 | -0.64% | 109,596 |
| Jan 30, 2025 | 23.57 | 23.58 | 23.27 | 23.46 | 23.46 | 2.27% | 71,262 |
| Jan 29, 2025 | 23.21 | 23.21 | 22.81 | 22.94 | 22.94 | 0.57% | 137,252 |
| Jan 28, 2025 | 23.41 | 23.53 | 22.31 | 22.81 | 22.81 | 0.66% | 122,914 |
| Jan 27, 2025 | 23.99 | 23.99 | 22.45 | 22.66 | 22.66 | -10.96% | 129,138 |
| Jan 24, 2025 | 25.65 | 25.65 | 25.36 | 25.45 | 25.45 | -0.59% | 37,925 |
| Jan 23, 2025 | 25.75 | 25.75 | 25.27 | 25.60 | 25.60 | 0.20% | 58,557 |
| Jan 22, 2025 | 25.88 | 25.89 | 25.50 | 25.55 | 25.55 | 0.99% | 124,695 |
| Jan 21, 2025 | 25.13 | 25.30 | 24.56 | 25.30 | 25.30 | 3.94% | 95,958 |
| Jan 17, 2025 | 24.47 | 24.76 | 24.14 | 24.34 | 24.34 | 0.95% | 91,433 |
| Jan 16, 2025 | 24.92 | 26.79 | 23.84 | 24.11 | 24.11 | 0.75% | 72,543 |
| Jan 15, 2025 | 24.48 | 24.48 | 23.78 | 23.93 | 23.93 | 1.61% | 214,014 |
| Jan 14, 2025 | 23.70 | 23.70 | 23.33 | 23.55 | 23.55 | 2.09% | 78,611 |
| Jan 13, 2025 | 23.20 | 23.20 | 22.74 | 23.07 | 23.07 | -0.57% | 61,750 |
| Jan 10, 2025 | 23.56 | 23.56 | 22.90 | 23.20 | 23.20 | -1.55% | 495,104 |
| Jan 8, 2025 | 23.92 | 23.92 | 23.10 | 23.57 | 23.57 | -0.86% | 136,066 |
| Jan 7, 2025 | 24.45 | 24.45 | 23.58 | 23.77 | 23.77 | -1.25% | 298,755 |
| Jan 6, 2025 | 24.23 | 24.26 | 24.03 | 24.07 | 24.07 | 1.35% | 56,508 |
| Jan 3, 2025 | 23.54 | 23.75 | 23.32 | 23.75 | 23.75 | 2.77% | 37,639 |
| Jan 2, 2025 | 23.25 | 23.36 | 22.94 | 23.11 | 23.11 | 0.16% | 76,509 |
| Dec 31, 2024 | 23.49 | 23.49 | 23.01 | 23.07 | 23.07 | -0.50% | 38,321 |
| Dec 30, 2024 | 23.63 | 23.63 | 22.89 | 23.19 | 23.19 | -0.86% | 62,271 |
| Dec 27, 2024 | 23.53 | 23.63 | 23.16 | 23.39 | 23.39 | -1.29% | 13,033 |
| Dec 26, 2024 | 23.77 | 23.77 | 23.53 | 23.70 | 23.69 | 0.09% | 40,417 |