Tema U.S. Manufacturing & Reshoring ETF (WELD)
NYSEARCA: WELD · Real-Time Price · USD
53.49
+0.23 (0.43%)
At close: Sep 29, 2026, 4:00 PM EDT
53.49
0.00 (0.00%)
After-hours: Sep 29, 2026, 8:00 PM EDT
WELD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 53.50 | 53.77 | 53.19 | 53.49 | 53.49 | 0.43% | 61,564 |
| Sep 28, 2026 | 53.37 | 53.64 | 52.79 | 53.26 | 53.26 | -1.03% | 35,772 |
| Sep 25, 2026 | 53.61 | 53.92 | 53.35 | 53.82 | 53.82 | 0.84% | 41,762 |
| Sep 24, 2026 | 53.13 | 53.52 | 52.84 | 53.37 | 53.37 | -0.52% | 35,878 |
| Sep 23, 2026 | 53.31 | 53.93 | 53.29 | 53.65 | 53.65 | 0.18% | 28,556 |
| Sep 22, 2026 | 53.31 | 53.62 | 53.20 | 53.55 | 53.55 | 0.71% | 60,178 |
| Sep 21, 2026 | 53.65 | 53.69 | 51.96 | 53.17 | 53.17 | 0.66% | 35,073 |
| Sep 18, 2026 | 52.25 | 52.82 | 52.25 | 52.82 | 52.82 | 1.02% | 10,041 |
| Sep 17, 2026 | 53.09 | 53.09 | 52.19 | 52.29 | 52.29 | 0.60% | 20,875 |
| Sep 16, 2026 | 52.24 | 52.67 | 51.43 | 51.98 | 51.98 | 0.33% | 17,162 |
| Sep 15, 2026 | 52.24 | 52.51 | 51.62 | 51.81 | 51.81 | -0.52% | 90,256 |
| Sep 14, 2026 | 52.69 | 52.69 | 51.84 | 52.08 | 52.08 | -3.61% | 42,414 |
| Sep 11, 2026 | 53.81 | 54.21 | 53.77 | 54.03 | 54.03 | 1.87% | 18,992 |
| Sep 10, 2026 | 53.47 | 53.47 | 52.90 | 53.04 | 53.04 | -1.94% | 36,381 |
| Sep 9, 2026 | 54.53 | 54.56 | 54.05 | 54.09 | 54.09 | -1.38% | 27,653 |
| Sep 8, 2026 | 54.98 | 55.18 | 54.76 | 54.85 | 54.85 | 0.12% | 8,459 |
| Sep 4, 2026 | 53.88 | 54.78 | 53.88 | 54.78 | 54.78 | 1.80% | 13,886 |
| Sep 3, 2026 | 53.50 | 53.86 | 52.87 | 53.81 | 53.81 | 0.91% | 10,511 |
| Sep 2, 2026 | 53.20 | 53.52 | 53.18 | 53.33 | 53.33 | 0.74% | 19,412 |
| Sep 1, 2026 | 53.70 | 53.90 | 52.88 | 52.94 | 52.94 | -2.14% | 33,616 |
| Aug 31, 2026 | 54.37 | 54.41 | 53.95 | 54.10 | 54.10 | -0.55% | 26,610 |
| Aug 28, 2026 | 55.79 | 55.91 | 54.40 | 54.40 | 54.40 | -2.31% | 40,071 |
| Aug 27, 2026 | 56.20 | 56.20 | 55.49 | 55.69 | 55.69 | -0.22% | 20,717 |
| Aug 26, 2026 | 55.06 | 55.90 | 55.06 | 55.81 | 55.81 | 1.31% | 11,698 |
| Aug 25, 2026 | 55.60 | 55.60 | 54.97 | 55.09 | 55.09 | 0.29% | 9,849 |
| Aug 24, 2026 | 55.58 | 55.58 | 54.68 | 54.93 | 54.93 | -1.58% | 96,543 |
| Aug 21, 2026 | 55.94 | 56.06 | 55.55 | 55.81 | 55.81 | 0.65% | 17,471 |
| Aug 20, 2026 | 55.70 | 56.11 | 55.32 | 55.45 | 55.45 | -1.09% | 16,415 |
| Aug 19, 2026 | 57.54 | 57.54 | 55.99 | 56.06 | 56.06 | -2.17% | 32,452 |
| Aug 18, 2026 | 58.47 | 58.47 | 57.12 | 57.30 | 57.30 | -3.21% | 19,177 |
| Aug 17, 2026 | 59.02 | 59.36 | 58.83 | 59.21 | 59.21 | 0.50% | 12,424 |
| Aug 14, 2026 | 58.16 | 58.91 | 58.16 | 58.91 | 58.91 | 1.54% | 12,963 |
| Aug 13, 2026 | 58.46 | 58.52 | 57.91 | 58.02 | 58.02 | -0.67% | 23,069 |
| Aug 12, 2026 | 59.23 | 59.34 | 58.29 | 58.41 | 58.41 | - | 20,538 |
| Aug 11, 2026 | 58.31 | 59.22 | 58.31 | 58.41 | 58.41 | 0.62% | 18,147 |
| Aug 10, 2026 | 58.68 | 58.97 | 57.98 | 58.05 | 58.05 | -1.07% | 28,298 |
| Aug 7, 2026 | 58.95 | 59.15 | 58.68 | 58.68 | 58.68 | 0.41% | 28,241 |
| Aug 6, 2026 | 59.01 | 59.90 | 58.40 | 58.44 | 58.44 | -0.34% | 19,204 |
| Aug 5, 2026 | 58.80 | 59.41 | 58.60 | 58.64 | 58.64 | -0.25% | 25,402 |
| Aug 4, 2026 | 58.51 | 59.07 | 57.98 | 58.79 | 58.79 | 1.00% | 33,993 |
| Aug 3, 2026 | 56.65 | 58.25 | 56.65 | 58.21 | 58.21 | 2.47% | 51,547 |
| Jul 31, 2026 | 56.69 | 57.22 | 55.82 | 56.81 | 56.81 | 2.12% | 30,484 |
| Jul 30, 2026 | 54.98 | 55.63 | 54.74 | 55.63 | 55.63 | 3.46% | 62,055 |
| Jul 29, 2026 | 56.12 | 56.12 | 53.45 | 53.77 | 53.77 | -5.04% | 77,068 |
| Jul 28, 2026 | 57.15 | 57.15 | 56.07 | 56.63 | 56.63 | -1.86% | 52,742 |
| Jul 27, 2026 | 58.81 | 58.81 | 56.67 | 57.70 | 57.70 | -0.91% | 58,370 |
| Jul 24, 2026 | 58.67 | 58.83 | 57.95 | 58.23 | 58.23 | -0.73% | 40,164 |
| Jul 23, 2026 | 57.79 | 58.76 | 57.79 | 58.66 | 58.66 | 0.69% | 55,416 |
| Jul 22, 2026 | 57.45 | 58.51 | 57.45 | 58.26 | 58.26 | 0.62% | 32,049 |
| Jul 21, 2026 | 57.36 | 58.07 | 56.87 | 57.90 | 57.90 | 2.54% | 28,366 |