Tema S&P 500 Historical Weight ETF Strategy (DSPY)
66.09
-0.01
(-0.02%)
USD |
NYSEARCA |
Sep 18, 16:00
DSPY Price : 66.09 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 66.03 | 66.09 | 65.92 | 66.09 | 3378.00 |
| Sep 17, 2026 | 66.07 | 66.14 | 66.06 | 66.11 | 4721.00 |
| Sep 16, 2026 | 66.07 | 66.07 | 65.38 | 65.56 | 8372.00 |
| Sep 15, 2026 | 65.81 | 65.88 | 65.81 | 65.82 | 1370.00 |
| Sep 14, 2026 | 65.97 | 66.28 | 65.97 | 66.12 | 583.00 |
| Sep 11, 2026 | 66.49 | 66.51 | 66.30 | 66.39 | 2106.00 |
| Sep 10, 2026 | 66.08 | 66.10 | 65.82 | 65.82 | 5126.00 |
| Sep 09, 2026 | 67.11 | 67.11 | 66.38 | 66.43 | 2848.00 |
| Sep 08, 2026 | 66.97 | 67.08 | 66.70 | 66.72 | 10197.00 |
| Sep 04, 2026 | 67.07 | 67.16 | 66.99 | 67.10 | 11806.00 |
| Sep 03, 2026 | 66.95 | 67.28 | 66.84 | 67.27 | 5740.00 |
| Sep 02, 2026 | 66.74 | 66.74 | 66.64 | 66.64 | 867.00 |
| Sep 01, 2026 | 66.64 | 66.64 | 66.22 | 66.39 | 276350.0 |
| Aug 31, 2026 | 66.89 | 66.90 | 66.78 | 66.90 | 2394.00 |
| Aug 28, 2026 | 67.14 | 67.14 | 67.03 | 67.10 | 2035.00 |
| Aug 27, 2026 | 67.18 | 67.33 | 67.18 | 67.33 | 6979.00 |
| Aug 26, 2026 | 67.05 | 67.08 | 66.96 | 67.02 | 6282.00 |
| Aug 25, 2026 | 67.05 | 67.08 | 66.87 | 67.04 | 19145.00 |
| Aug 24, 2026 | 66.77 | 66.89 | 66.77 | 66.87 | 2154.00 |
| Aug 21, 2026 | 67.07 | 67.07 | 66.96 | 67.03 | 4143.00 |
| Aug 20, 2026 | 66.98 | 67.07 | 66.70 | 66.70 | 2650.00 |
| Aug 19, 2026 | 67.35 | 67.35 | 67.23 | 67.25 | 3473.00 |
| Aug 18, 2026 | 67.34 | 67.34 | 67.12 | 67.14 | 2224.00 |
| Aug 17, 2026 | 67.81 | 67.82 | 67.55 | 67.55 | 6668.00 |
| Aug 14, 2026 | 67.95 | 68.42 | 67.81 | 68.42 | 2371.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median