Tema GLP-1, Obesity & Cardiometabolic ETF (NQ: HRTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	30.22	30.25	30.08	30.08	4,221	+0.03(+0.10%)
Feb 13, 2025	30.10	30.16	30.05	30.05	6,638	-0.10(-0.33%)
Feb 12, 2025	29.73	30.15	29.64	30.15	5,045	+0.20(+0.68%)
Feb 11, 2025	29.98	30.08	29.89	29.95	6,968	-0.18(-0.58%)
Feb 10, 2025	30.25	30.30	30.07	30.12	14,103	-0.26(-0.86%)
Feb 07, 2025	30.55	30.79	30.34	30.38	17,302	-0.13(-0.43%)
Feb 06, 2025	30.88	30.88	30.51	30.51	4,022	-0.40(-1.29%)
Feb 05, 2025	30.47	30.91	30.30	30.91	9,571	+0.61(+2.01%)
Feb 04, 2025	30.00	30.35	30.00	30.30	5,265	+0.09(+0.28%)
Feb 03, 2025	30.06	30.40	29.99	30.21	9,435	-0.22(-0.71%)
Jan 31, 2025	30.69	30.92	30.43	30.43	7,617	-0.15(-0.49%)
Jan 30, 2025	30.41	30.69	30.40	30.58	5,610	+0.29(+0.96%)
Jan 29, 2025	30.14	30.32	29.89	30.29	6,336	+0.06(+0.20%)
Jan 28, 2025	30.38	30.42	30.23	30.23	10,306	-0.20(-0.66%)
Jan 27, 2025	30.02	30.47	30.02	30.43	13,114	+0.37(+1.23%)
Jan 24, 2025	29.84	30.12	29.84	30.06	12,060	+0.19(+0.64%)
Jan 23, 2025	29.24	29.87	29.16	29.87	15,596	+0.54(+1.84%)
Jan 22, 2025	29.33	29.42	29.25	29.33	16,474	+0.12(+0.41%)
Jan 21, 2025	28.70	29.26	28.70	29.21	15,328	+0.51(+1.78%)
Jan 17, 2025	28.96	28.97	28.70	28.70	10,235	-0.19(-0.66%)
Jan 16, 2025	28.78	28.93	28.74	28.89	4,578	-0.06(-0.21%)
Jan 15, 2025	28.68	29.10	28.68	28.95	8,864	+0.28(+0.98%)
Jan 14, 2025	29.25	29.25	28.56	28.67	21,161	-0.56(-1.92%)
Jan 13, 2025	28.81	29.23	28.65	29.23	24,301	+0.24(+0.83%)
Jan 10, 2025	29.61	29.61	28.89	28.99	16,126	-0.40(-1.36%)
Jan 08, 2025	29.36	29.51	29.27	29.39	23,608	+0.00(+0.02%)
Jan 07, 2025	29.47	29.63	29.35	29.39	7,149	+0.11(+0.36%)
Jan 06, 2025	29.49	29.49	29.18	29.28	8,617	-0.11(-0.37%)
Jan 03, 2025	29.19	29.50	29.19	29.39	6,322	+0.21(+0.72%)
Jan 02, 2025	29.14	29.39	29.07	29.18	9,690	+0.31(+1.07%)
Dec 31, 2024				28.87	0	-0.09(-0.31%)
Dec 30, 2024	29.36	29.36	28.86	28.96	18,161	-0.48(-1.65%)
Dec 27, 2024	29.68	29.93	29.34	29.45	19,800	-0.32(-1.06%)
Dec 26, 2024	29.52	29.77	29.52	29.76	8,948	+0.12(+0.40%)
Dec 24, 2024	29.62	29.64	29.31	29.64	49,367	+0.11(+0.37%)
Dec 23, 2024	29.30	29.53	29.10	29.53	23,432	+0.38(+1.30%)
Dec 20, 2024	28.90	29.52	28.90	29.15	10,016	+0.08(+0.28%)
Dec 19, 2024	29.15	29.26	28.81	29.07	33,619	-0.20(-0.68%)
Dec 18, 2024	30.41	30.41	29.17	29.27	12,176	-1.23(-4.03%)
Dec 17, 2024	30.42	30.68	30.33	30.50	54,767	-0.11(-0.36%)
Dec 16, 2024	30.45	30.75	30.21	30.61	15,395	+0.18(+0.59%)
Dec 13, 2024	30.63	30.64	30.17	30.43	47,533	-0.18(-0.59%)
Dec 12, 2024	31.40	31.40	30.61	30.61	14,596	-1.45(-4.52%)
Dec 11, 2024	32.26	32.26	31.78	32.06	16,122	+0.06(+0.18%)
Dec 10, 2024	32.16	32.16	31.92	32.00	8,487	-0.09(-0.28%)
Dec 09, 2024	32.23	32.42	32.09	32.09	15,163	-0.14(-0.43%)
Dec 06, 2024	31.67	32.23	31.67	32.23	23,454	+0.66(+2.09%)
Dec 05, 2024	31.99	31.99	31.45	31.57	42,583	-0.42(-1.31%)
Dec 04, 2024	31.84	32.19	31.84	31.99	7,861	+0.19(+0.61%)
Dec 03, 2024	31.97	31.97	31.76	31.79	5,988	-0.14(-0.43%)