Tema Obesity & Cardiometabolic ETF (HRTS)
31.29
+0.52
(+1.69%)
USD |
NASDAQ |
Nov 22, 14:42
HRTS Price: 31.29 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 30.94 | 31.07 | 30.69 | 30.77 | 17727.00 |
| Nov 20, 2024 | 30.54 | 30.84 | 30.44 | 30.88 | 14076.00 |
| Nov 19, 2024 | 30.20 | 30.53 | 30.20 | 30.49 | 10375.00 |
| Nov 18, 2024 | 30.80 | 30.80 | 30.30 | 30.39 | 17169.00 |
| Nov 15, 2024 | 32.09 | 32.09 | 30.90 | 30.90 | 18190.00 |
| Nov 14, 2024 | 32.89 | 32.89 | 32.32 | 32.34 | 7820.00 |
| Nov 13, 2024 | 33.38 | 33.38 | 32.87 | 32.87 | 13483.00 |
| Nov 12, 2024 | 33.82 | 33.84 | 33.20 | 33.16 | 19644.00 |
| Nov 11, 2024 | 34.37 | 34.58 | 34.32 | 34.25 | 4592.00 |
| Nov 08, 2024 | 33.66 | 34.20 | 33.66 | 34.15 | 10526.00 |
| Nov 07, 2024 | 33.60 | 33.68 | 33.47 | 33.54 | 20304.00 |
| Nov 06, 2024 | 33.89 | 33.89 | 33.21 | 33.54 | 50695.00 |
| Nov 05, 2024 | 32.93 | 33.28 | 32.66 | 33.28 | 5263.00 |
| Nov 04, 2024 | 33.13 | 33.21 | 32.94 | 33.03 | 11108.00 |
| Nov 01, 2024 | 32.80 | 33.20 | 32.80 | 33.20 | 10586.00 |
| Oct 31, 2024 | 32.52 | 32.69 | 32.52 | 32.63 | 6037.00 |
| Oct 30, 2024 | 32.93 | 33.25 | 32.76 | 32.88 | 22423.00 |
| Oct 29, 2024 | 33.46 | 33.46 | 33.30 | 33.33 | 3475.00 |
| Oct 28, 2024 | 33.45 | 33.79 | 33.45 | 33.52 | 9330.00 |
| Oct 25, 2024 | 33.49 | 33.64 | 33.33 | 33.34 | 11352.00 |
| Oct 24, 2024 | 33.61 | 33.63 | 33.38 | 33.40 | 4114.00 |
| Oct 23, 2024 | 33.76 | 33.84 | 33.33 | 33.41 | 13114.00 |
| Oct 22, 2024 | 33.71 | 33.97 | 33.71 | 33.97 | 12939.00 |
| Oct 21, 2024 | 34.35 | 34.35 | 33.79 | 33.93 | 6300.00 |
| Oct 18, 2024 | 34.34 | 34.47 | 34.34 | 34.41 | 4553.00 |
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
35.90
Maximum
Jul 16 2024
32.55
Average
32.98
Median