Tema Obesity & Cardiometabolic ETF (HRTS)
31.92
+0.24
(+0.76%)
USD |
NASDAQ |
May 31, 16:00
31.78
-0.14
(-0.44%)
After-Hours: 20:00
HRTS Price: 31.92 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 31.94 | 32.19 | 31.66 | 31.92 | 12383.00 |
May 30, 2024 | 31.50 | 31.91 | 31.50 | 31.68 | 15299.00 |
May 29, 2024 | 31.52 | 31.60 | 31.39 | 31.44 | 97295.00 |
May 28, 2024 | 31.99 | 32.24 | 31.62 | 31.92 | 18919.00 |
May 24, 2024 | 31.67 | 32.05 | 31.62 | 31.99 | 8619.00 |
May 23, 2024 | 32.57 | 32.57 | 31.71 | 31.81 | 12850.00 |
May 22, 2024 | 32.56 | 32.77 | 32.51 | 32.56 | 7119.00 |
May 21, 2024 | 32.77 | 32.91 | 32.52 | 32.63 | 11957.00 |
May 20, 2024 | 32.60 | 32.90 | 32.60 | 32.63 | 15257.00 |
May 17, 2024 | 32.87 | 32.87 | 32.50 | 32.67 | 8621.00 |
May 16, 2024 | 33.00 | 33.00 | 32.46 | 32.90 | 21203.00 |
May 15, 2024 | 32.34 | 32.86 | 32.34 | 32.81 | 17186.00 |
May 14, 2024 | 32.04 | 32.28 | 32.00 | 32.19 | 12861.00 |
May 13, 2024 | 32.22 | 32.47 | 31.91 | 32.01 | 12340.00 |
May 10, 2024 | 32.68 | 32.68 | 32.08 | 32.12 | 19618.00 |
May 09, 2024 | 32.38 | 32.69 | 32.24 | 32.59 | 13612.00 |
May 08, 2024 | 32.35 | 32.36 | 32.21 | 32.36 | 9779.00 |
May 07, 2024 | 32.74 | 32.74 | 32.32 | 32.53 | 11653.00 |
May 06, 2024 | 32.33 | 32.35 | 32.04 | 32.34 | 22544.00 |
May 03, 2024 | 32.11 | 32.41 | 32.11 | 32.27 | 13490.00 |
May 02, 2024 | 31.89 | 32.00 | 31.64 | 31.85 | 20434.00 |
May 01, 2024 | 31.21 | 32.28 | 31.21 | 31.75 | 11283.00 |
Apr 30, 2024 | 31.13 | 31.49 | 31.13 | 31.26 | 9283.00 |
Apr 29, 2024 | 30.83 | 31.39 | 30.83 | 31.22 | 18424.00 |
Apr 26, 2024 | 30.70 | 30.95 | 30.70 | 30.90 | 16643.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.49
Minimum
Nov 28 2023
34.89
Maximum
Mar 01 2024
31.54
Average
31.83
Median