Main Thematic Innovation ETF (TMAT)
16.60
+0.08
(+0.49%)
USD |
BATS |
May 09, 16:00
16.61
+0.01
(+0.06%)
After-Hours: 20:00
TMAT Price: 16.60 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 16.56 | 16.61 | 16.56 | 16.60 | 11901.00 |
May 08, 2024 | 16.43 | 16.55 | 16.43 | 16.52 | 15075.00 |
May 07, 2024 | 16.71 | 16.80 | 16.66 | 16.70 | 10034.00 |
May 06, 2024 | 16.56 | 16.79 | 16.56 | 16.79 | 18150.00 |
May 03, 2024 | 16.52 | 16.55 | 16.47 | 16.50 | 20255.00 |
May 02, 2024 | 15.94 | 16.27 | 15.94 | 16.24 | 10183.00 |
May 01, 2024 | 15.84 | 16.21 | 15.80 | 15.93 | 16174.00 |
Apr 30, 2024 | 16.16 | 16.18 | 15.90 | 15.90 | 12022.00 |
Apr 29, 2024 | 16.36 | 16.38 | 16.22 | 16.34 | 12620.00 |
Apr 26, 2024 | 16.09 | 16.35 | 16.09 | 16.35 | 7038.00 |
Apr 25, 2024 | 15.88 | 16.07 | 15.84 | 16.07 | 14172.00 |
Apr 24, 2024 | 16.38 | 16.38 | 16.09 | 16.16 | 14284.00 |
Apr 23, 2024 | 15.89 | 16.32 | 15.89 | 16.28 | 15962.00 |
Apr 22, 2024 | 15.66 | 15.96 | 15.64 | 15.90 | 13183.00 |
Apr 19, 2024 | 15.71 | 15.71 | 15.52 | 15.58 | 17178.00 |
Apr 18, 2024 | 15.98 | 16.02 | 15.76 | 15.79 | 14095.00 |
Apr 17, 2024 | 16.00 | 16.05 | 15.81 | 15.82 | 13520.00 |
Apr 16, 2024 | 15.97 | 16.04 | 15.91 | 16.00 | 17225.00 |
Apr 15, 2024 | 16.40 | 16.40 | 16.08 | 16.13 | 16240.00 |
Apr 12, 2024 | 16.78 | 16.78 | 16.47 | 16.54 | 11224.00 |
Apr 11, 2024 | 16.98 | 17.04 | 16.80 | 17.04 | 9472.00 |
Apr 10, 2024 | 16.90 | 16.90 | 16.79 | 16.90 | 15453.00 |
Apr 09, 2024 | 17.09 | 17.12 | 16.98 | 17.12 | 15741.00 |
Apr 08, 2024 | 17.18 | 17.18 | 17.06 | 17.06 | 12281.00 |
Apr 05, 2024 | 16.81 | 17.05 | 16.81 | 16.92 | 11593.00 |
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
17.16
Average
15.60
Median
Feb 01 2024