Tema Electrification ETF (VOLT)

NASDAQ: VOLT · Real-Time Price · USD

35.43

-0.42 (-1.17%)

At close: Sep 30, 2026, 4:00 PM EDT

35.25

-0.18 (-0.51%)

After-hours: Sep 30, 2026, 6:07 PM EDT

VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	35.96	35.96	35.51	35.64	-	-0.60%	50,941
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
Aug 10, 2026	38.20	38.44	37.61	37.66	37.66	-1.13%	160,485
Aug 7, 2026	38.51	38.51	37.71	38.09	38.09	0.03%	211,690
Aug 6, 2026	38.17	38.89	38.00	38.08	38.08	-0.76%	252,618
Aug 5, 2026	38.64	39.00	38.28	38.37	38.37	-0.65%	798,521
Aug 4, 2026	38.38	38.83	37.88	38.62	38.62	2.49%	367,193
Aug 3, 2026	36.90	37.69	36.57	37.68	37.68	1.54%	183,996
Jul 31, 2026	37.55	37.94	36.96	37.11	37.11	1.62%	278,398
Jul 30, 2026	36.16	36.63	35.94	36.52	36.52	4.91%	273,796
Jul 29, 2026	36.28	36.31	34.72	34.81	34.81	-3.84%	384,455
Jul 28, 2026	36.85	36.85	35.97	36.20	36.20	-3.10%	504,511
Jul 27, 2026	38.24	38.24	36.63	37.36	37.36	-1.37%	373,371
Jul 24, 2026	38.79	38.85	37.74	37.88	37.88	-2.30%	195,755
Jul 23, 2026	38.19	39.04	38.19	38.77	38.77	0.70%	227,977
Jul 22, 2026	38.01	38.64	38.01	38.50	38.50	0.36%	171,518