Skip to main content

Tema Heart & Health ETF (NQ:HRTS)

30.45 -0.25 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 30.63 30.74 30.45 30.45 3,525 -0.25(-0.81%)
Sep 11, 2025 30.56 30.70 30.56 30.70 2,109 +0.25(+0.81%)
Sep 10, 2025 30.77 30.77 30.34 30.45 80,722 -0.29(-0.93%)
Sep 09, 2025 30.48 30.75 30.47 30.73 2,657 +0.18(+0.58%)
Sep 08, 2025 30.53 30.57 30.28 30.56 7,245 -0.01(-0.04%)
Sep 05, 2025 30.43 30.65 30.43 30.57 2,191 +0.27(+0.91%)
Sep 04, 2025 30.27 30.34 30.27 30.30 991 -0.01(-0.02%)
Sep 03, 2025 30.14 30.33 30.10 30.30 8,495 +0.17(+0.55%)
Sep 02, 2025 29.71 30.14 29.71 30.14 4,157 +0.58(+1.95%)
Aug 29, 2025 29.66 29.66 29.45 29.56 8,652 +0.02(+0.08%)
Aug 28, 2025 29.57 29.64 29.51 29.54 53,340 -0.02(-0.08%)
Aug 27, 2025 29.53 29.60 29.53 29.56 698 +0.09(+0.32%)
Aug 26, 2025 29.26 29.46 29.26 29.46 2,361 +0.28(+0.97%)
Aug 25, 2025 29.35 29.35 29.18 29.18 401 -0.50(-1.68%)
Aug 22, 2025 29.59 29.75 29.59 29.68 2,219 +0.23(+0.80%)
Aug 21, 2025 29.28 29.55 29.02 29.45 20,316 +0.02(+0.06%)
Aug 20, 2025 29.33 29.43 29.31 29.43 1,171 +0.28(+0.95%)
Aug 19, 2025 29.18 29.18 29.15 29.15 671 -0.09(-0.32%)
Aug 18, 2025 29.37 29.37 29.19 29.24 1,850 -0.01(-0.04%)
Aug 15, 2025 28.96 29.25 28.96 29.25 7,314 +0.54(+1.89%)
Aug 14, 2025 28.40 28.71 28.40 28.71 5,116 +0.15(+0.52%)
Aug 13, 2025 28.11 28.57 28.11 28.57 2,533 +0.56(+2.02%)
Aug 12, 2025 27.79 28.00 27.79 28.00 1,512 +0.31(+1.10%)
Aug 11, 2025 27.60 27.73 27.60 27.70 2,539 +0.07(+0.24%)
Aug 08, 2025 27.60 27.70 27.48 27.63 3,736 +0.18(+0.67%)
Aug 07, 2025 27.62 27.62 27.23 27.45 10,729 -0.29(-1.04%)
Aug 06, 2025 28.01 28.01 27.64 27.73 2,929 -0.55(-1.96%)
Aug 05, 2025 28.07 28.29 28.07 28.29 1,018 -0.05(-0.18%)
Aug 04, 2025 28.05 28.34 28.04 28.34 6,823 +0.34(+1.21%)
Aug 01, 2025 27.93 28.00 27.80 28.00 5,149 +0.15(+0.54%)
Jul 31, 2025 28.24 28.46 27.85 27.85 10,911 -0.52(-1.85%)
Jul 30, 2025 28.54 28.60 28.34 28.37 2,078 -0.09(-0.30%)
Jul 29, 2025 28.47 28.59 28.30 28.46 8,235 -0.51(-1.75%)
Jul 28, 2025 29.22 29.22 28.92 28.97 3,464 -0.30(-1.02%)
Jul 25, 2025 29.14 29.27 29.07 29.27 2,621 +0.16(+0.53%)
Jul 24, 2025 29.25 29.25 29.06 29.11 3,316 -0.04(-0.14%)
Jul 23, 2025 28.85 29.21 28.85 29.15 11,355 +0.65(+2.30%)
Jul 22, 2025 28.38 28.50 28.32 28.50 5,454 +0.38(+1.33%)
Jul 21, 2025 28.29 28.29 28.12 28.12 4,731 -0.16(-0.57%)
Jul 18, 2025 28.67 28.67 28.28 28.28 2,099 -0.30(-1.05%)
Jul 17, 2025 28.72 28.73 28.53 28.58 2,889 -0.24(-0.82%)
Jul 16, 2025 28.57 28.82 28.57 28.82 3,156 +0.34(+1.18%)
Jul 15, 2025 29.06 29.06 28.48 28.48 33,856 -0.59(-2.01%)
Jul 14, 2025 28.80 29.13 28.80 29.07 2,601 +0.23(+0.78%)
Jul 11, 2025 29.04 29.04 28.72 28.84 12,400 -0.44(-1.50%)
Jul 10, 2025 28.97 29.28 28.97 29.28 4,079 +0.31(+1.07%)
Jul 09, 2025 28.68 29.00 28.68 28.97 5,241 +0.36(+1.26%)
Jul 08, 2025 28.41 28.72 28.41 28.61 9,439 +0.25(+0.88%)
Jul 07, 2025 28.60 28.60 28.35 28.36 6,736 -0.29(-1.03%)
Jul 03, 2025 28.75 28.76 28.60 28.66 2,482 -0.02(-0.05%)
Jul 02, 2025 28.52 28.76 28.52 28.67 8,391 +0.05(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.