Tema Electrification ETF (VOLT)

NASDAQ: VOLT · Real-Time Price · USD

33.27

+1.37 (4.29%)

At close: Nov 9, 2026, 4:00 PM EST

33.26

-0.01 (-0.03%)

After-hours: Nov 9, 2026, 7:30 PM EST

VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	32.36	33.46	32.35	33.27	33.27	4.29%	214,783
Nov 6, 2026	31.88	32.00	31.61	31.90	31.90	2.44%	451,002
Nov 5, 2026	32.61	32.65	31.09	31.14	31.14	-5.84%	358,679
Nov 4, 2026	34.13	34.18	32.75	33.07	33.07	-4.81%	715,146
Nov 3, 2026	34.31	34.95	34.26	34.74	34.74	2.57%	826,492
Nov 2, 2026	34.29	34.51	33.80	33.87	33.87	-0.24%	259,659
Oct 30, 2026	33.98	34.56	33.65	33.95	33.95	-2.53%	224,944
Oct 29, 2026	34.41	35.09	34.41	34.83	34.83	0.90%	327,386
Oct 28, 2026	34.75	34.75	34.02	34.52	34.52	1.32%	270,178
Oct 27, 2026	33.69	34.13	33.60	34.07	34.07	2.10%	200,006
Oct 26, 2026	32.97	33.60	32.95	33.37	33.37	1.74%	254,736
Oct 23, 2026	32.75	33.00	32.33	32.80	32.80	-0.64%	470,643
Oct 22, 2026	33.93	33.93	32.76	33.01	33.01	-4.46%	184,233
Oct 21, 2026	34.46	34.66	34.32	34.55	34.55	1.80%	152,075
Oct 20, 2026	33.73	34.28	33.49	33.94	33.94	-0.32%	234,886
Oct 19, 2026	34.64	34.64	34.03	34.05	34.05	-0.47%	170,193
Oct 16, 2026	34.51	34.70	34.16	34.21	34.21	-1.10%	278,993
Oct 15, 2026	34.50	34.62	33.60	34.59	34.59	-1.57%	245,227
Oct 14, 2026	35.80	35.90	34.88	35.14	35.14	-2.95%	147,854
Oct 13, 2026	35.91	36.25	35.50	36.21	36.21	0.01%	127,571
Oct 12, 2026	36.57	36.57	36.13	36.21	36.21	-0.97%	80,630
Oct 9, 2026	36.42	36.64	36.10	36.56	36.56	1.02%	80,468
Oct 8, 2026	36.28	36.60	35.87	36.19	36.19	-1.20%	125,777
Oct 7, 2026	36.91	37.05	36.19	36.63	36.63	-2.06%	145,875
Oct 6, 2026	36.83	37.50	36.83	37.40	37.40	2.13%	188,033
Oct 5, 2026	36.70	36.86	36.25	36.62	36.62	-0.30%	163,066
Oct 2, 2026	36.56	37.02	36.56	36.73	36.73	1.58%	180,101
Oct 1, 2026	35.54	36.21	35.27	36.16	36.16	2.06%	77,191
Sep 30, 2026	35.96	35.96	35.43	35.43	35.43	-1.17%	92,754
Sep 29, 2026	35.65	36.02	35.57	35.85	35.85	0.99%	183,308
Sep 28, 2026	35.70	35.87	35.15	35.50	35.50	-1.20%	170,145
Sep 25, 2026	35.72	36.00	35.60	35.93	35.93	0.96%	131,090
Sep 24, 2026	35.46	35.80	35.16	35.59	35.59	-0.73%	181,108
Sep 23, 2026	35.91	36.03	35.69	35.85	35.85	-0.50%	270,757
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