Skip to main content

Tema Electrification ETF (NQ: VOLT )

21.16 -0.15 (-0.70%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 21.22 21.28 21.04 21.16 16,396 -0.15(-0.70%)
Mar 12, 2025 21.94 21.94 21.26 21.31 50,363 +0.14(+0.66%)
Mar 11, 2025 21.12 21.35 20.99 21.17 44,748 +0.12(+0.57%)
Mar 10, 2025 20.91 21.14 20.81 21.05 22,509 -0.23(-1.08%)
Mar 07, 2025 20.94 21.33 20.90 21.28 17,675 +0.24(+1.14%)
Mar 06, 2025 21.33 21.33 20.96 21.04 119,271 -0.53(-2.46%)
Mar 05, 2025 21.55 21.82 21.38 21.57 43,773 +0.20(+0.94%)
Mar 04, 2025 21.62 21.69 21.19 21.37 53,184 -0.33(-1.52%)
Mar 03, 2025 22.36 22.36 21.56 21.70 23,956 -0.48(-2.16%)
Feb 28, 2025 21.75 22.18 21.73 22.18 18,976 +0.34(+1.56%)
Feb 27, 2025 22.47 22.51 21.82 21.84 34,757 -0.49(-2.19%)
Feb 26, 2025 22.36 22.52 22.25 22.33 24,807 +0.36(+1.64%)
Feb 25, 2025 22.02 22.09 21.59 21.97 22,959 +0.03(+0.14%)
Feb 24, 2025 22.46 22.46 21.80 21.94 26,603 -0.46(-2.05%)
Feb 21, 2025 23.35 23.35 22.29 22.40 28,238 -0.62(-2.69%)
Feb 20, 2025 23.67 23.67 22.75 23.02 34,534 -0.13(-0.56%)
Feb 19, 2025 23.40 23.40 23.02 23.15 25,311 -0.10(-0.43%)
Feb 18, 2025 23.24 23.25 23.05 23.25 41,188 +0.32(+1.40%)
Feb 14, 2025 23.25 23.25 22.91 22.93 18,549 -0.13(-0.56%)
Feb 13, 2025 23.43 23.43 22.79 23.06 24,953 +0.14(+0.61%)
Feb 12, 2025 22.76 23.03 22.73 22.92 25,767 -0.26(-1.12%)
Feb 11, 2025 23.54 23.54 23.11 23.18 39,092 -0.34(-1.45%)
Feb 10, 2025 23.29 23.55 23.29 23.52 27,748 +0.23(+0.99%)
Feb 07, 2025 22.93 23.60 22.93 23.29 23,167 -0.05(-0.21%)
Feb 06, 2025 23.36 23.37 23.12 23.34 27,723 +0.16(+0.69%)
Feb 05, 2025 22.84 23.45 22.84 23.18 23,290 +0.39(+1.71%)
Feb 04, 2025 23.06 23.06 22.65 22.79 44,470 -0.07(-0.31%)
Feb 03, 2025 22.99 23.69 22.45 22.86 43,551 -0.45(-1.93%)
Jan 31, 2025 23.97 23.97 23.27 23.31 109,596 -0.15(-0.64%)
Jan 30, 2025 23.57 23.58 23.27 23.46 71,262 +0.52(+2.27%)
Jan 29, 2025 23.21 23.21 22.81 22.94 137,252 +0.13(+0.57%)
Jan 28, 2025 23.41 23.53 22.31 22.81 122,914 +0.15(+0.66%)
Jan 27, 2025 23.99 23.99 22.45 22.66 129,138 -2.79(-10.96%)
Jan 24, 2025 25.65 25.65 25.36 25.45 37,925 -0.15(-0.59%)
Jan 23, 2025 25.75 25.75 25.27 25.60 58,557 +0.05(+0.20%)
Jan 22, 2025 25.88 25.89 25.50 25.55 124,695 +0.25(+0.99%)
Jan 21, 2025 25.13 25.30 24.56 25.30 95,957 +0.96(+3.94%)
Jan 17, 2025 24.47 24.76 24.14 24.34 91,433 +0.23(+0.95%)
Jan 16, 2025 24.92 26.79 23.84 24.11 72,543 +0.18(+0.75%)
Jan 15, 2025 24.48 24.48 23.78 23.93 214,014 +0.38(+1.61%)
Jan 14, 2025 23.70 23.70 23.33 23.55 78,611 +0.48(+2.09%)
Jan 13, 2025 23.20 23.20 22.74 23.07 61,750 -0.13(-0.57%)
Jan 10, 2025 23.56 23.56 22.90 23.20 495,104 -0.36(-1.55%)
Jan 08, 2025 23.92 23.92 23.10 23.56 136,066 -0.21(-0.86%)
Jan 07, 2025 24.45 24.45 23.58 23.77 298,755 -0.30(-1.25%)
Jan 06, 2025 24.23 24.26 24.03 24.07 56,507 +0.32(+1.35%)
Jan 03, 2025 23.54 23.75 23.32 23.75 37,639 +0.64(+2.77%)
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 and Conditions.