Tema Electrification ETF (VOLT)

NASDAQ: VOLT · Real-Time Price · USD

36.72

-0.34 (-0.92%)

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

36.72

0.00 (0.00%)

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

VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	36.91	37.13	36.58	36.72	36.72	-0.92%	190,666
Aug 19, 2026	38.09	38.19	36.82	37.06	37.06	-1.85%	235,622
Aug 18, 2026	38.60	38.73	37.58	37.76	37.76	-3.94%	216,729
Aug 17, 2026	38.97	39.38	38.92	39.31	39.31	1.39%	291,071
Aug 14, 2026	38.36	38.91	38.34	38.77	38.77	1.04%	119,288
Aug 13, 2026	38.82	38.95	38.32	38.37	38.37	-0.88%	233,722
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
Jul 21, 2026	38.13	38.50	37.85	38.36	38.36	2.40%	433,300
Jul 20, 2026	38.13	38.38	37.36	37.46	37.46	-0.66%	179,242
Jul 17, 2026	37.38	38.13	36.95	37.71	37.71	0.03%	332,731
Jul 16, 2026	38.06	38.35	37.45	37.70	37.70	-2.23%	712,750
Jul 15, 2026	39.35	39.35	37.80	38.56	38.56	-0.77%	340,047
Jul 14, 2026	38.90	39.16	38.56	38.86	38.86	1.70%	158,113
Jul 13, 2026	38.49	38.77	38.07	38.21	38.21	-1.75%	163,610
Jul 10, 2026	38.69	38.92	38.35	38.89	38.89	0.21%	137,832
Jul 9, 2026	39.22	39.52	38.70	38.81	38.81	1.20%	165,633
Jul 8, 2026	38.03	38.60	37.91	38.35	38.35	-0.29%	327,553
Jul 7, 2026	39.01	39.06	38.07	38.46	38.46	-2.95%	309,506
Jul 6, 2026	39.48	40.28	39.48	39.63	39.63	1.17%	388,227
Jul 2, 2026	40.62	40.62	38.66	39.17	39.17	-3.00%	473,469
Jul 1, 2026	41.26	41.26	40.33	40.38	40.38	-3.60%	369,776
Jun 30, 2026	40.95	42.02	40.86	41.89	41.89	2.75%	323,232
Jun 29, 2026	40.67	40.96	40.09	40.77	40.77	1.07%	203,207
Jun 26, 2026	41.25	41.25	40.20	40.34	40.34	-3.47%	293,451
Jun 25, 2026	41.68	42.10	41.36	41.79	41.79	2.25%	713,286
Jun 24, 2026	40.84	41.38	40.27	40.87	40.87	0.71%	412,076
Jun 23, 2026	40.85	41.17	40.01	40.58	40.58	-3.50%	590,346
Jun 22, 2026	41.50	42.16	41.45	42.05	42.05	2.21%	484,766
Jun 18, 2026	41.01	41.23	40.54	41.14	41.14	2.06%	247,021
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