Tema Electrification ETF (VOLT)

NASDAQ: VOLT · Real-Time Price · USD

33.94

-0.11 (-0.32%)

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

33.93

-0.01 (-0.03%)

After-hours: Oct 20, 2026, 7:30 PM EDT

VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	33.73	34.28	33.49	33.94	33.94	-0.32%	234,880
Oct 19, 2026	34.64	34.64	34.03	34.05	34.05	-0.47%	170,128
Oct 16, 2026	34.51	34.70	34.16	34.21	34.21	-1.10%	278,980
Oct 15, 2026	34.50	34.62	33.60	34.59	34.59	-1.57%	245,217
Oct 14, 2026	35.80	35.90	34.88	35.14	35.14	-2.95%	147,780
Oct 13, 2026	35.91	36.25	35.50	36.21	36.21	0.01%	127,568
Oct 12, 2026	36.57	36.57	36.13	36.21	36.21	-0.97%	79,714
Oct 9, 2026	36.42	36.64	36.10	36.56	36.56	1.02%	80,362
Oct 8, 2026	36.28	36.60	35.87	36.19	36.19	-1.20%	125,340
Oct 7, 2026	36.91	37.05	36.19	36.63	36.63	-2.06%	145,845
Oct 6, 2026	36.83	37.50	36.83	37.40	37.40	2.13%	187,360
Oct 5, 2026	36.70	36.86	36.25	36.62	36.62	-0.30%	163,044
Oct 2, 2026	36.56	37.02	36.56	36.73	36.73	1.58%	180,091
Oct 1, 2026	35.54	36.21	35.27	36.16	36.16	2.06%	77,185
Sep 30, 2026	35.96	35.96	35.43	35.43	35.43	-1.17%	92,707
Sep 29, 2026	35.65	36.02	35.57	35.85	35.85	0.99%	183,238
Sep 28, 2026	35.70	35.87	35.15	35.50	35.50	-1.20%	169,712
Sep 25, 2026	35.72	36.00	35.60	35.93	35.93	0.96%	131,066
Sep 24, 2026	35.46	35.80	35.16	35.59	35.59	-0.73%	180,924
Sep 23, 2026	35.91	36.03	35.69	35.85	35.85	-0.50%	270,755
Sep 22, 2026	35.68	36.17	35.61	36.03	36.03	0.61%	151,291
Sep 21, 2026	35.48	35.98	35.48	35.81	35.81	0.67%	153,552
Sep 18, 2026	35.35	35.61	35.23	35.57	35.57	0.59%	163,142
Sep 17, 2026	35.66	35.83	35.23	35.36	35.36	1.00%	153,644
Sep 16, 2026	35.16	35.36	34.64	35.01	35.01	0.84%	105,199
Sep 15, 2026	35.03	35.28	34.60	34.72	34.72	-0.40%	198,290
Sep 14, 2026	35.33	35.40	34.82	34.86	34.86	-4.60%	191,636
Sep 11, 2026	36.19	36.62	36.18	36.54	36.54	2.07%	86,750
Sep 10, 2026	35.94	36.28	35.75	35.80	35.80	-1.35%	103,665
Sep 9, 2026	36.59	36.95	36.28	36.29	36.29	-1.47%	108,274
Sep 8, 2026	36.48	37.06	36.48	36.83	36.83	1.91%	145,383
Sep 4, 2026	35.74	36.25	35.74	36.14	36.14	1.03%	123,909
Sep 3, 2026	35.28	35.88	34.97	35.77	35.77	1.39%	136,401
Sep 2, 2026	35.10	35.40	34.66	35.28	35.28	-0.40%	247,087
Sep 1, 2026	35.34	35.76	35.05	35.42	35.42	-0.62%	288,607
Aug 31, 2026	35.51	35.69	35.32	35.64	35.64	0.14%	221,187
Aug 28, 2026	36.47	36.58	35.55	35.59	35.59	-2.41%	309,883
Aug 27, 2026	36.91	36.93	36.24	36.47	36.47	-0.16%	310,460
Aug 26, 2026	36.14	36.61	35.96	36.53	36.53	1.53%	164,141
Aug 25, 2026	36.33	36.43	35.88	35.98	35.98	0.19%	260,191
Aug 24, 2026	36.00	36.13	35.52	35.91	35.91	-1.10%	241,644
Aug 21, 2026	36.85	36.92	36.21	36.31	36.31	-1.12%	226,672
Aug 20, 2026	36.91	37.13	36.58	36.72	36.72	-0.92%	190,703
Aug 19, 2026	38.09	38.19	36.82	37.06	37.06	-1.85%	235,671
Aug 18, 2026	38.60	38.73	37.58	37.76	37.76	-3.94%	217,077
Aug 17, 2026	38.97	39.38	38.92	39.31	39.31	1.39%	291,393
Aug 14, 2026	38.36	38.91	38.34	38.77	38.77	1.04%	120,651
Aug 13, 2026	38.82	38.95	38.32	38.37	38.37	-0.88%	233,723
Aug 12, 2026	39.00	39.28	38.56	38.71	38.71	1.28%	153,047
Aug 11, 2026	37.89	38.42	37.89	38.22	38.22	1.49%	236,387