Tema Electrification ETF (VOLT)

NASDAQ: VOLT · Real-Time Price · USD

40.06

-0.18 (-0.45%)

At close: Jun 16, 2026, 4:00 PM EDT

40.13

+0.07 (0.16%)

After-hours: Jun 16, 2026, 7:55 PM EDT

VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	40.36	40.86	40.01	40.06	40.06	-0.45%	373,476
Jun 15, 2026	40.16	40.50	39.90	40.24	40.24	2.05%	487,976
Jun 12, 2026	38.97	39.75	38.97	39.43	39.43	1.28%	377,272
Jun 11, 2026	38.05	39.06	37.98	38.93	38.93	4.01%	176,723
Jun 10, 2026	38.38	39.00	37.40	37.43	37.43	-3.13%	349,089
Jun 9, 2026	39.05	39.64	37.50	38.64	38.64	0.21%	461,812
Jun 8, 2026	39.05	39.06	38.35	38.56	38.56	0.42%	221,402
Jun 5, 2026	39.16	39.32	38.19	38.40	38.40	-3.47%	459,536
Jun 4, 2026	39.31	39.93	38.85	39.78	39.78	0.21%	545,037
Jun 3, 2026	39.63	40.31	39.39	39.70	39.70	0.16%	411,354
Jun 2, 2026	38.78	39.65	38.78	39.63	39.63	2.94%	363,522
Jun 1, 2026	38.72	38.90	38.38	38.50	38.50	-1.46%	501,208
May 29, 2026	39.40	39.43	38.61	39.07	39.07	-0.74%	375,570
May 28, 2026	39.86	39.86	39.14	39.36	39.36	-1.30%	303,669
May 27, 2026	40.32	40.32	39.50	39.88	39.88	-0.99%	511,015
May 26, 2026	40.36	40.64	40.20	40.28	40.28	1.74%	418,832
May 22, 2026	39.59	39.68	39.00	39.59	39.59	1.33%	457,757
May 21, 2026	38.67	39.28	38.50	39.07	39.07	1.03%	513,572
May 20, 2026	38.54	38.99	38.33	38.67	38.67	1.44%	410,403
May 19, 2026	38.02	38.44	37.34	38.12	38.12	-0.94%	492,610
May 18, 2026	39.68	39.80	37.94	38.48	38.48	-3.10%	659,437
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
Apr 28, 2026	38.80	38.93	38.00	38.67	38.67	-1.25%	225,985
Apr 27, 2026	39.79	39.84	38.83	39.16	39.16	-0.71%	289,511
Apr 24, 2026	39.81	39.81	39.22	39.44	39.44	-0.05%	442,534
Apr 23, 2026	38.60	39.78	38.60	39.46	39.46	2.47%	482,567
Apr 22, 2026	38.77	38.98	38.25	38.51	38.51	0.84%	315,810
Apr 21, 2026	38.61	38.77	38.10	38.19	38.19	-0.65%	240,774
Apr 20, 2026	38.36	38.56	38.12	38.44	38.44	0.10%	343,762
Apr 17, 2026	38.09	38.54	37.78	38.40	38.40	2.02%	272,315
Apr 16, 2026	37.71	37.76	37.31	37.64	37.64	0.11%	265,450
Apr 15, 2026	38.04	38.04	37.30	37.60	37.60	-1.34%	309,592
Apr 14, 2026	38.05	38.17	37.37	38.11	38.11	1.17%	291,888
Apr 13, 2026	37.51	37.97	37.32	37.67	37.67	0.20%	429,444
Apr 10, 2026	37.55	37.84	37.35	37.60	37.60	0.33%	199,499
Apr 9, 2026	36.68	37.73	36.63	37.47	37.47	2.07%	767,648
Apr 8, 2026	36.78	36.78	36.17	36.71	36.71	4.38%	679,282
Apr 7, 2026	34.69	35.19	34.57	35.17	35.17	0.95%	191,122