Tema Heart & Health ETF (HRTS)
39.41
-0.04
(-0.10%)
USD |
NASDAQ |
Nov 11, 16:00
39.25
-0.16
(-0.41%)
Pre-Market: 20:00
HRTS Price : 39.41 for Nov. 11, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 11, 2026 | 39.11 | 39.41 | 39.11 | 39.41 | 977.00 |
| Nov 10, 2026 | 39.39 | 39.45 | 39.28 | 39.45 | 511.00 |
| Nov 09, 2026 | 39.01 | 39.54 | 39.01 | 39.48 | 2039.00 |
| Nov 06, 2026 | 38.10 | 38.66 | 38.10 | 38.55 | 6205.00 |
| Nov 05, 2026 | 39.68 | 39.75 | 38.47 | 38.47 | 6008.00 |
| Nov 04, 2026 | 39.45 | 39.92 | 39.45 | 39.84 | 4490.00 |
| Nov 03, 2026 | 38.74 | 38.74 | 38.64 | 38.64 | 1332.00 |
| Nov 02, 2026 | 38.80 | 38.82 | 38.75 | 38.77 | 1314.00 |
| Oct 30, 2026 | 39.03 | 39.03 | 38.79 | 38.87 | 2585.00 |
| Oct 29, 2026 | 38.20 | 38.54 | 38.20 | 38.54 | 309.00 |
| Oct 28, 2026 | 37.48 | 37.74 | 37.48 | 37.74 | 5860.00 |
| Oct 27, 2026 | 37.49 | 37.61 | 37.49 | 37.61 | 1726.00 |
| Oct 26, 2026 | 37.64 | 37.64 | 37.31 | 37.45 | 633.00 |
| Oct 23, 2026 | 37.54 | 37.54 | 37.46 | 37.46 | 738.00 |
| Oct 22, 2026 | 37.88 | 37.88 | 37.64 | 37.78 | 1263.00 |
| Oct 21, 2026 | 37.80 | 37.80 | 37.51 | 37.51 | 422.00 |
| Oct 20, 2026 | 37.55 | 37.76 | 37.55 | 37.75 | 1230.00 |
| Oct 19, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 425.00 |
| Oct 16, 2026 | 37.34 | 37.37 | 36.86 | 36.90 | 2360.00 |
| Oct 15, 2026 | 37.27 | 37.36 | 37.23 | 37.23 | 1440.00 |
| Oct 14, 2026 | 36.08 | 36.34 | 36.08 | 36.34 | 548.00 |
| Oct 13, 2026 | 35.92 | 35.92 | 35.77 | 35.77 | 889.00 |
| Oct 12, 2026 | 36.21 | 36.35 | 36.21 | 36.35 | 640.00 |
| Oct 09, 2026 | 35.75 | 36.22 | 35.75 | 36.22 | 683.00 |
| Oct 08, 2026 | 35.15 | 35.71 | 35.14 | 35.71 | 1752.00 |
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