Tema S&P 500 Historical Weight ETF Strategy (NY:DSPY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	59.67	60.12	59.67	60.07	1,911	+1.31(+2.23%)
Feb 05, 2026	59.32	59.28	58.76	58.76	1,684	-0.57(-0.96%)
Feb 04, 2026	59.58	59.63	59.22	59.33	3,282	-0.28(-0.47%)
Feb 03, 2026	59.72	59.72	59.28	59.61	2,688	-0.33(-0.55%)
Feb 02, 2026	59.94	60.04	59.94	59.94	1,659	+0.42(+0.71%)
Jan 30, 2026	59.65	60.78	59.52	59.52	12,024	-0.28(-0.47%)
Jan 29, 2026	59.80	59.80	59.80	59.80	379	+0.05(+0.09%)
Jan 28, 2026	65.78	65.78	59.20	59.75	2,498	-0.01(-0.01%)
Jan 27, 2026	59.76	63.70	59.75	59.75	12,830	+0.10(+0.17%)
Jan 26, 2026	59.69	59.69	59.62	59.65	422	+0.26(+0.43%)
Jan 23, 2026	59.47	59.48	59.38	59.40	861	-0.10(-0.18%)
Jan 22, 2026	59.50	59.50	59.50	59.50	98	+0.22(+0.37%)
Jan 21, 2026	58.97	59.33	58.83	59.28	3,886	+0.74(+1.26%)
Jan 20, 2026	58.84	58.84	58.55	58.55	938	-1.08(-1.81%)
Jan 16, 2026	59.70	59.70	59.60	59.63	1,109	+0.06(+0.10%)
Jan 15, 2026	59.81	59.83	59.57	59.57	1,656	+0.17(+0.29%)
Jan 14, 2026	59.40	59.40	59.40	59.40	308	-0.14(-0.23%)
Jan 13, 2026	59.73	59.73	59.54	59.54	706	-0.13(-0.21%)
Jan 12, 2026	59.41	59.66	59.41	59.66	813	+0.07(+0.12%)
Jan 09, 2026	59.28	59.59	59.28	59.59	1,392	+0.43(+0.74%)
Jan 08, 2026	59.22	59.22	59.12	59.16	495	+0.08(+0.13%)
Jan 07, 2026	59.33	59.33	59.08	59.08	1,203	-0.38(-0.64%)
Jan 06, 2026	59.47	59.51	59.46	59.46	2,599	+0.52(+0.88%)
Jan 05, 2026	58.92	58.94	58.89	58.94	649	+0.52(+0.89%)
Jan 02, 2026	58.38	58.42	55.99	58.42	1,960	+0.13(+0.22%)
Dec 31, 2025	58.30	58.30	58.30	58.30	163	-0.43(-0.74%)
Dec 30, 2025	58.73	58.73	58.73	58.73	1,302	-0.04(-0.07%)
Dec 29, 2025	58.91	58.91	58.77	58.77	1,736	-0.19(-0.32%)
Dec 26, 2025	58.94	58.96	58.90	58.96	650	-0.03(-0.04%)
Dec 24, 2025	59.00	59.00	58.99	58.99	926	+0.24(+0.41%)
Dec 23, 2025	58.75	58.77	58.74	58.75	2,903	+0.15(+0.26%)
Dec 22, 2025	58.43	58.60	58.43	58.60	375	+0.37(+0.64%)
Dec 19, 2025	58.11	58.27	58.11	58.22	1,944	+0.41(+0.71%)
Dec 18, 2025	58.05	58.14	57.81	57.81	627	+0.40(+0.70%)
Dec 17, 2025	58.22	58.22	57.41	57.41	1,706	-0.61(-1.05%)
Dec 16, 2025	58.13	58.13	57.72	58.02	905	-0.21(-0.37%)
Dec 15, 2025	58.63	59.87	58.23	58.24	850	+0.07(+0.12%)
Dec 12, 2025	58.38	58.38	57.97	58.17	824	-0.48(-0.82%)
Dec 11, 2025	60.12	60.12	58.28	58.64	1,021	+0.23(+0.39%)
Dec 10, 2025	57.97	58.44	57.97	58.41	1,340	+0.51(+0.88%)
Dec 09, 2025	58.08	58.09	57.90	57.90	2,403	-0.02(-0.04%)
Dec 08, 2025	58.17	58.17	57.92	57.92	2,918	-0.27(-0.47%)
Dec 05, 2025	58.36	58.36	58.20	58.20	4,036	+0.12(+0.20%)
Dec 04, 2025	58.17	58.17	58.05	58.08	3,382	-0.03(-0.05%)
Dec 03, 2025	57.91	58.14	57.90	58.11	3,013	+0.30(+0.51%)
Dec 02, 2025	57.77	57.81	57.77	57.81	607	+0.14(+0.23%)