Tema Electrification ETF (VOLT)

Last Price39.59

Change+0.52 (1.33%)

NASDAQ· Last Trade: May 23rd, 3:23 AM EDT

Historical Prices For Tema Electrification ETF (VOLT)

Date Range:

2026-02-23 - 2026-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	39.59	39.68	39.00	39.59	459,934	39.59
5/21/2026	38.67	39.28	38.50	39.07	514,172	39.07
5/20/2026	38.54	38.99	38.33	38.67	426,146	38.67
5/19/2026	38.02	38.44	37.34	38.12	493,362	38.12
5/18/2026	39.68	39.80	37.94	38.48	688,974	38.48
5/15/2026	40.24	40.24	39.53	39.71	643,745	39.71
5/14/2026	40.66	40.88	40.23	40.86	382,344	40.86
5/13/2026	40.88	40.89	40.01	40.48	521,350	40.48
5/12/2026	41.00	41.00	40.06	40.85	712,884	40.85
5/11/2026	40.64	41.59	40.43	41.34	757,961	41.34
5/08/2026	40.94	40.94	40.26	40.34	319,292	40.34
5/07/2026	41.50	41.50	40.01	40.32	534,024	40.32
5/06/2026	41.65	41.75	40.91	41.40	605,990	41.40
5/05/2026	40.83	41.50	40.83	41.14	439,501	41.14
5/04/2026	40.83	41.18	40.39	40.61	385,329	40.61
5/01/2026	40.84	41.07	40.50	40.70	433,464	40.70
4/30/2026	39.36	40.56	39.36	40.52	424,808	40.52
4/29/2026	39.23	39.32	38.67	38.89	291,896	38.89
4/28/2026	38.80	38.93	38.00	38.67	225,854	38.67
4/27/2026	39.79	39.84	38.83	39.16	289,401	39.16
4/24/2026	39.81	39.81	39.22	39.44	442,535	39.44
4/23/2026	38.60	39.78	38.60	39.46	482,363	39.46
4/22/2026	38.77	38.98	38.24	38.51	315,809	38.51
4/21/2026	38.61	38.77	38.09	38.19	240,767	38.19
4/20/2026	38.36	38.56	38.12	38.44	343,632	38.44
4/17/2026	38.09	38.54	37.78	38.40	272,315	38.40
4/16/2026	37.71	37.76	37.31	37.64	265,450	37.64
4/15/2026	38.04	38.04	37.30	37.60	309,570	37.60
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