HRTS Price Analysis

Tema Obesity & Cardiometabolic ETF (HRTS)

33.03 -0.17 (-0.51%) USD | NASDAQ | Nov 04, 16:00

33.18 +0.15 (+0.45%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 04, 2024	33.13	33.21	32.94	33.03	11108.00
Nov 01, 2024	32.80	33.20	32.80	33.20	10572.00
Oct 31, 2024	32.52	32.69	32.52	32.63	6026.00
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	9219.00
Oct 25, 2024	33.49	33.64	33.33	33.34	11349.00
Oct 24, 2024	33.61	33.63	33.38	33.40	3863.00
Oct 23, 2024	33.76	33.84	33.33	33.41	13099.00
Oct 22, 2024	33.71	33.97	33.71	33.97	12939.00
Oct 21, 2024	34.35	34.35	33.79	33.93	6290.00
Oct 18, 2024	34.34	34.47	34.34	34.41	4553.00
Oct 17, 2024	34.40	34.47	34.17	34.32	35671.00
Oct 16, 2024	33.96	34.44	33.96	34.34	35295.00
Oct 15, 2024	33.93	33.99	33.74	33.99	3975.00
Oct 14, 2024	33.75	33.90	33.71	33.84	7625.00
Oct 11, 2024	33.23	33.83	33.22	33.83	10530.00
Oct 10, 2024	32.98	33.20	32.86	33.20	9271.00
Oct 09, 2024	33.16	33.16	33.02	33.10	5745.00
Oct 08, 2024	33.04	33.48	33.04	33.20	8234.00
Oct 07, 2024	33.35	33.35	32.89	32.99	9991.00
Oct 04, 2024	33.32	33.34	33.04	33.27	7112.00
Oct 03, 2024	33.41	33.47	33.10	33.13	7651.00
Oct 02, 2024	33.27	33.56	33.14	33.45	7032.00
Oct 01, 2024	33.61	33.61	33.00	33.47	14093.00

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).

Read full definition.

Price Range, Past 5 Years

26.49

Minimum

Nov 28 2023

35.90

Maximum

Jul 16 2024

32.57

Average

33.00

Median

Price Benchmarks