Main Thematic Innovation ETF (TMAT)
18.11
0.00 (0.00%)
USD |
BATS |
Nov 04, 16:00
18.13
+0.02
(+0.11%)
After-Hours: 20:00
TMAT Price: 18.11 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.08 | 18.28 | 18.08 | 18.11 | 10090.00 |
| Nov 01, 2024 | 18.11 | 18.26 | 18.09 | 18.11 | 13852.00 |
| Oct 31, 2024 | 18.16 | 18.16 | 18.00 | 18.01 | 18883.00 |
| Oct 30, 2024 | 18.58 | 18.70 | 18.48 | 18.48 | 17466.00 |
| Oct 29, 2024 | 18.60 | 18.73 | 18.58 | 18.69 | 17437.00 |
| Oct 28, 2024 | 18.63 | 18.65 | 18.59 | 18.60 | 10641.00 |
| Oct 25, 2024 | 18.48 | 18.48 | 18.26 | 18.26 | 9858.00 |
| Oct 24, 2024 | 18.20 | 18.20 | 18.09 | 18.15 | 7679.00 |
| Oct 23, 2024 | 18.27 | 18.34 | 17.93 | 18.10 | 15618.00 |
| Oct 22, 2024 | 18.27 | 18.43 | 18.26 | 18.40 | 15358.00 |
| Oct 21, 2024 | 18.27 | 18.41 | 18.25 | 18.41 | 15002.00 |
| Oct 18, 2024 | 18.37 | 18.41 | 18.27 | 18.33 | 11026.00 |
| Oct 17, 2024 | 18.40 | 18.40 | 18.22 | 18.22 | 16494.00 |
| Oct 16, 2024 | 18.26 | 18.34 | 18.24 | 18.34 | 9177.00 |
| Oct 15, 2024 | 18.35 | 18.35 | 18.05 | 18.05 | 9307.00 |
| Oct 14, 2024 | 18.37 | 18.47 | 18.37 | 18.42 | 15393.00 |
| Oct 11, 2024 | 17.83 | 18.30 | 17.83 | 18.26 | 21193.00 |
| Oct 10, 2024 | 17.82 | 17.89 | 17.82 | 17.89 | 36975.00 |
| Oct 09, 2024 | 17.82 | 17.93 | 17.82 | 17.90 | 8085.00 |
| Oct 08, 2024 | 17.72 | 17.88 | 17.72 | 17.83 | 11036.00 |
| Oct 07, 2024 | 17.83 | 17.85 | 17.68 | 17.76 | 7848.00 |
| Oct 04, 2024 | 17.70 | 17.88 | 17.69 | 17.87 | 14388.00 |
| Oct 03, 2024 | 17.75 | 17.75 | 17.55 | 17.61 | 8946.00 |
| Oct 02, 2024 | 17.61 | 17.72 | 17.61 | 17.68 | 16750.00 |
| Oct 01, 2024 | 17.87 | 17.87 | 17.37 | 17.50 | 17190.00 |
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
11.62
Minimum
Oct 14 2022
28.09
Maximum
Feb 12 2021
17.17
Average
16.17
Median