Tema Electrification ETF (VOLT)

Last Price38.11

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 15th, 4:15 AM EDT

Historical Prices For Tema Electrification ETF (VOLT)

Date Range:

2026-01-15 - 2026-04-15

Date	Open	High	Low	Close	Volume	Adjusted Close
4/14/2026	38.05	38.17	37.37	38.11	291,825	38.11
4/13/2026	37.51	37.97	37.32	37.67	429,409	37.67
4/10/2026	37.55	37.84	37.35	37.59	199,499	37.59
4/09/2026	36.68	37.73	36.63	37.47	767,493	37.47
4/08/2026	36.78	36.78	36.17	36.71	679,281	36.71
4/07/2026	34.69	35.19	34.57	35.17	190,504	35.17
4/06/2026	34.94	34.96	34.46	34.84	277,671	34.84
4/02/2026	34.15	35.01	34.00	34.75	144,280	34.75
4/01/2026	34.58	35.09	34.58	34.81	245,742	34.81
3/31/2026	33.52	34.27	33.37	34.24	158,898	34.24
3/30/2026	34.33	34.33	32.93	33.15	173,422	33.15
3/27/2026	33.69	34.31	33.69	33.98	198,409	33.98
3/26/2026	34.95	35.03	33.87	33.91	220,424	33.91
3/25/2026	35.49	35.57	35.22	35.35	292,110	35.35
3/24/2026	34.09	35.19	34.08	35.07	161,309	35.07
3/23/2026	34.15	34.98	34.11	34.36	320,377	34.36
3/20/2026	34.52	34.73	33.41	33.59	229,890	33.59
3/19/2026	33.93	34.85	33.69	34.68	166,682	34.68
3/18/2026	34.60	34.76	34.22	34.25	121,756	34.25
3/17/2026	34.58	34.72	34.35	34.57	148,552	34.57
3/16/2026	34.30	34.62	34.11	34.37	127,703	34.37
3/13/2026	34.22	34.38	33.72	33.89	121,848	33.89
3/12/2026	34.07	34.31	33.70	33.94	137,571	33.94
3/11/2026	34.33	34.56	34.04	34.28	282,590	34.28
3/10/2026	34.21	34.77	34.16	34.30	320,394	34.30
3/09/2026	32.91	34.22	32.88	34.06	206,162	34.06
3/06/2026	33.56	33.82	33.19	33.28	247,656	33.28
3/05/2026	34.75	34.77	33.64	34.09	212,906	34.09
3/04/2026	34.92	34.92	34.32	34.75	242,137	34.75
3/03/2026	35.00	35.00	33.96	34.61	402,986	34.61
3/02/2026	35.26	35.87	35.18	35.75	206,735	35.75
2/27/2026	35.52	35.80	35.26	35.71	179,291	35.71
2/26/2026	36.21	36.30	35.06	35.81	234,156	35.81
2/25/2026	36.35	36.35	35.80	36.08	237,841	36.08
2/24/2026	35.51	36.16	35.21	36.04	230,132	36.04
2/23/2026	35.39	35.60	35.10	35.38	195,391	35.38
2/20/2026	35.29	35.63	35.14	35.51	164,598	35.51
2/19/2026	34.89	35.36	34.89	35.27	90,297	35.27
2/18/2026	35.44	35.68	34.71	34.90	367,097	34.90
2/17/2026	35.27	35.45	34.91	35.25	227,235	35.25
2/13/2026	34.89	35.50	34.50	35.27	336,849	35.27
2/12/2026	35.31	35.74	34.87	34.87	334,828	34.87
2/11/2026	34.99	35.44	34.50	35.19	372,722	35.19
2/10/2026	34.30	34.57	33.94	34.36	128,227	34.36
2/09/2026	33.94	34.32	33.72	34.22	287,626	34.22
2/06/2026	33.02	33.90	33.02	33.80	252,545	33.80
2/05/2026	32.52	32.85	32.28	32.66	108,026	32.66
2/04/2026	33.33	33.66	32.27	32.77	309,323	32.77
2/03/2026	32.66	33.29	32.61	33.09	242,923	33.09
2/02/2026	32.08	32.64	32.08	32.52	382,555	32.52
1/30/2026	32.51	32.79	32.04	32.22	162,588	32.22
1/29/2026	32.61	32.94	32.18	32.64	276,782	32.64
1/28/2026	32.06	32.31	31.86	32.16	178,960	32.16
1/27/2026	31.70	32.26	31.55	32.21	163,189	32.21
1/26/2026	31.27	31.60	31.20	31.53	248,685	31.53
1/23/2026	31.45	31.47	31.01	31.23	167,675	31.23
1/22/2026	31.85	31.85	31.13	31.45	261,510	31.45
1/21/2026	31.41	31.67	31.06	31.52	152,330	31.52
1/20/2026	31.04	31.43	30.91	31.22	391,337	31.22
1/16/2026	31.19	31.74	31.10	31.48	334,726	31.48
1/15/2026	30.85	31.21	30.79	30.97	140,000	30.97