Tema Obesity & Cardiometabolic ETF (HRTS)
32.12
-0.47
(-1.44%)
USD |
NASDAQ |
May 10, 16:00
32.16
+0.04
(+0.12%)
After-Hours: 20:00
HRTS Price: 32.12 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 25, 2024 | 31.22 | 31.22 | 30.41 | 30.90 | 16477.00 |
Apr 24, 2024 | 31.41 | 31.67 | 31.37 | 31.41 | 12300.00 |
Apr 23, 2024 | 31.29 | 31.80 | 31.29 | 31.57 | 32177.00 |
Apr 22, 2024 | 30.93 | 31.31 | 30.65 | 31.12 | 13476.00 |
Apr 19, 2024 | 30.90 | 30.97 | 30.53 | 30.80 | 58119.00 |
Apr 18, 2024 | 31.21 | 31.25 | 30.85 | 31.00 | 12176.00 |
Apr 17, 2024 | 31.55 | 31.60 | 31.15 | 31.22 | 12119.00 |
Apr 16, 2024 | 31.55 | 31.61 | 31.26 | 31.45 | 18654.00 |
Apr 15, 2024 | 32.06 | 32.06 | 31.41 | 31.51 | 20924.00 |
Apr 12, 2024 | 33.00 | 33.00 | 31.77 | 31.97 | 43679.00 |
Apr 11, 2024 | 32.75 | 32.93 | 32.53 | 32.76 | 25671.00 |
Apr 10, 2024 | 32.68 | 32.68 | 32.33 | 32.60 | 22979.00 |
Apr 09, 2024 | 33.12 | 33.16 | 32.88 | 33.16 | 11864.00 |
Apr 08, 2024 | 33.14 | 33.15 | 32.80 | 33.07 | 17141.00 |
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
31.45
Average
31.74
Median