Tema Electrification ETF (VOLT)

NASDAQ: VOLT · Real-Time Price · USD

38.89

+0.08 (0.21%)

At close: Jul 10, 2026, 4:00 PM EDT

38.89

0.00 (0.00%)

After-hours: Jul 10, 2026, 4:15 PM EDT

VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	38.69	38.90	38.35	38.82	-	0.03%	99,587
Jul 9, 2026	39.22	39.52	38.70	38.81	38.81	1.20%	165,553
Jul 8, 2026	38.03	38.60	37.91	38.35	38.35	-0.29%	327,111
Jul 7, 2026	39.01	39.06	38.07	38.46	38.46	-2.95%	308,456
Jul 6, 2026	39.48	40.28	39.48	39.63	39.63	1.17%	388,186
Jul 2, 2026	40.62	40.62	38.66	39.17	39.17	-3.00%	472,701
Jul 1, 2026	41.26	41.26	40.33	40.38	40.38	-3.60%	368,077
Jun 30, 2026	40.95	42.02	40.86	41.89	41.89	2.75%	322,370
Jun 29, 2026	40.67	40.96	40.09	40.77	40.77	1.07%	202,906
Jun 26, 2026	41.25	41.25	40.20	40.34	40.34	-3.47%	292,935
Jun 25, 2026	41.68	42.10	41.36	41.79	41.79	2.25%	517,298
Jun 24, 2026	40.84	41.38	40.27	40.87	40.87	0.71%	407,244
Jun 23, 2026	40.85	41.17	40.01	40.58	40.58	-3.50%	590,057
Jun 22, 2026	41.50	42.16	41.45	42.05	42.05	2.21%	482,868
Jun 18, 2026	41.01	41.23	40.54	41.14	41.14	2.06%	246,661
Jun 17, 2026	40.33	40.86	40.09	40.31	40.31	0.62%	191,702
Jun 16, 2026	40.36	40.86	40.01	40.06	40.06	-0.45%	373,832
Jun 15, 2026	40.16	40.50	39.90	40.24	40.24	2.05%	488,263
Jun 12, 2026	38.97	39.75	38.97	39.43	39.43	1.28%	377,308
Jun 11, 2026	38.05	39.06	37.98	38.93	38.93	4.01%	177,859
Jun 10, 2026	38.38	39.00	37.40	37.43	37.43	-3.13%	349,347
Jun 9, 2026	39.05	39.64	37.50	38.64	38.64	0.21%	462,782
Jun 8, 2026	39.05	39.06	38.35	38.56	38.56	0.42%	221,485
Jun 5, 2026	39.16	39.32	38.19	38.40	38.40	-3.47%	462,720
Jun 4, 2026	39.31	39.93	38.85	39.78	39.78	0.21%	546,128
Jun 3, 2026	39.63	40.31	39.39	39.70	39.70	0.16%	412,286
Jun 2, 2026	38.78	39.65	38.78	39.63	39.63	2.94%	393,146
Jun 1, 2026	38.72	38.90	38.38	38.50	38.50	-1.46%	503,992
May 29, 2026	39.40	39.43	38.61	39.07	39.07	-0.74%	376,116
May 28, 2026	39.86	39.86	39.14	39.36	39.36	-1.30%	316,324
May 27, 2026	40.32	40.32	39.50	39.88	39.88	-0.99%	511,162
May 26, 2026	40.36	40.64	40.20	40.28	40.28	1.74%	419,421
May 22, 2026	39.59	39.68	39.00	39.59	39.59	1.33%	459,956
May 21, 2026	38.67	39.28	38.50	39.07	39.07	1.03%	514,510
May 20, 2026	38.54	38.99	38.33	38.67	38.67	1.44%	426,178
May 19, 2026	38.02	38.44	37.34	38.12	38.12	-0.94%	493,362
May 18, 2026	39.68	39.80	37.94	38.48	38.48	-3.10%	682,982
May 15, 2026	40.24	40.24	39.53	39.71	39.71	-2.81%	643,745
May 14, 2026	40.66	40.88	40.23	40.86	40.86	0.94%	382,464
May 13, 2026	40.88	40.89	40.01	40.48	40.48	-0.91%	521,572
May 12, 2026	41.00	41.00	40.06	40.85	40.85	-1.19%	712,921
May 11, 2026	40.64	41.60	40.43	41.34	41.34	2.48%	757,962
May 8, 2026	40.94	40.94	40.26	40.34	40.34	0.05%	319,291
May 7, 2026	41.50	41.50	40.01	40.32	40.32	-2.61%	534,141
May 6, 2026	41.65	41.75	40.91	41.40	41.40	0.63%	606,381
May 5, 2026	40.83	41.50	40.83	41.14	41.14	1.31%	439,609
May 4, 2026	40.83	41.18	40.39	40.61	40.61	-0.22%	385,374
May 1, 2026	40.84	41.07	40.50	40.70	40.70	0.44%	433,463
Apr 30, 2026	39.36	40.56	39.36	40.52	40.52	4.19%	424,893
Apr 29, 2026	39.23	39.32	38.67	38.89	38.89	0.57%	291,923