Tema Space Innovators ETF (NASA)

21.29
-0.58 (-2.65%)
NYSE · Last Trade: Nov 12th, 11:18 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Tema Space Innovators ETF (NASA)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202621.3522.0521.2521.291,496,72921.29
11/11/202621.9622.2821.6121.871,147,92521.87
11/10/202620.6621.5520.6621.341,761,52721.34
11/09/202619.7721.1519.6021.112,349,10721.11
11/06/202618.3419.3917.9519.292,023,35919.29
11/05/202619.1119.1617.3617.694,463,22417.69
11/04/202620.0420.4819.4119.745,663,58119.74
11/03/202619.9920.5619.9920.382,653,68420.38
11/02/202620.6620.8319.7419.832,550,91619.83
10/30/202620.7321.0120.0420.422,604,74720.42
10/29/202621.4022.0321.3721.612,862,31321.61
10/28/202621.5921.6621.1221.642,927,88521.64
10/27/202620.7521.7020.7521.431,427,80321.43
10/26/202620.4720.9020.1820.531,469,75320.53
10/23/202620.0420.4319.7520.392,201,24020.39
10/22/202620.7120.8619.8520.072,062,33520.07
10/21/202621.5221.8521.3421.553,157,57421.55
10/20/202620.4120.8319.9920.48777,54620.48
10/19/202621.0021.1120.7220.74936,51820.74
10/16/202621.4021.4020.5020.722,119,87720.72
10/15/202620.6621.2920.0421.254,915,90621.25
10/14/202622.3222.3621.4521.582,465,15421.58
10/13/202622.9122.9822.4622.652,017,70322.65
10/12/202624.0324.0423.3723.411,069,34923.41
10/09/202624.5524.6123.8324.101,151,85324.10
10/08/202624.7124.7823.9224.132,444,30124.13
10/07/202625.4525.5024.9125.201,859,51325.20
10/06/202625.7526.5025.7525.962,392,81725.96
10/05/202625.1025.3724.7325.331,846,08825.33
10/02/202624.2825.2124.2425.003,007,99325.00
10/01/202624.0324.3823.8023.871,758,15123.87
9/30/202624.0224.5923.9023.961,779,66423.96
9/29/202624.5024.6523.8123.921,967,68723.92
9/28/202624.3224.5024.0824.231,141,72324.23
9/25/202624.5124.8924.2624.54934,84324.54
9/24/202623.9924.6723.7424.331,346,38924.33
9/23/202624.8524.8524.0424.101,488,60424.10
9/22/202624.7625.0424.5524.931,190,95724.93
9/21/202624.2024.9324.2024.751,509,08724.75
9/18/202624.3324.4323.4823.943,329,98323.94
9/17/202623.7524.3423.7524.152,569,29724.15
9/16/202622.8723.3522.7923.202,199,64423.20
9/15/202622.9023.0922.3922.611,092,85322.61
9/14/202622.6123.3122.6022.88904,11322.88
9/11/202623.4023.6223.1123.44951,50823.44
9/10/202622.9323.8722.8923.041,155,53723.04
9/09/202624.2924.4023.5423.591,104,75523.59
9/08/202623.6524.4723.4124.322,147,67824.32
9/04/202623.5323.7123.3623.521,198,65823.52
9/03/202623.0023.3322.8823.231,305,80623.23
9/02/202622.7022.8922.5322.851,076,14122.85
9/01/202622.9523.0922.6222.681,253,43922.68
8/31/202623.1323.3223.0523.26900,44623.26
8/28/202624.0024.0623.2323.41781,97123.41
8/27/202624.0024.1123.7724.08816,57024.08
8/26/202623.5924.0223.4523.64527,71523.64
8/25/202624.0624.1023.5723.69758,27823.69
8/24/202624.1924.1923.5523.60821,70423.60
8/21/202624.5824.8524.1024.64883,85724.64
8/20/202624.7024.7523.8324.321,085,61324.32
8/19/202625.6025.6024.4924.991,684,29824.99
8/18/202625.7626.1625.4025.681,089,07625.68
8/17/202626.4027.2426.3526.78952,20626.78
8/14/202626.4726.9225.9626.38993,72126.38
8/13/202626.2726.9226.1526.361,720,80326.36