Tema Cardiovascular and Metabolic ETF (HRTS) Historical Stock Data
30.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRTS is down -0.16% a day on average. There have been 14 days where Tema Cardiovascular and Metabolic ETF closed green and 16 days where HRTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 30.54 | 30.88 | ↑$0.34 (1.11%) | 30.44 | 30.88 | 14.06K |
| 2024-11-19 | 30.20 | 30.49 | ↑$0.29 (0.96%) | 30.20 | 30.53 | 10.36K |
| 2024-11-18 | 30.80 | 30.39 | ↓$0.41 (-1.33%) | 30.30 | 30.80 | 17.19K |
| 2024-11-15 | 32.09 | 30.90 | ↓$1.19 (-3.71%) | 30.90 | 32.09 | 18.37K |
| 2024-11-14 | 32.89 | 32.34 | ↓$0.55 (-1.67%) | 32.32 | 32.89 | 7.82K |
| 2024-11-13 | 33.39 | 32.87 | ↓$0.52 (-1.54%) | 32.87 | 33.39 | 13.48K |
| 2024-11-12 | 33.82 | 33.16 | ↓$0.66 (-1.95%) | 33.16 | 33.84 | 19.64K |
| 2024-11-11 | 34.37 | 34.25 | ↓$0.12 (-0.35%) | 34.25 | 34.58 | 4.59K |
| 2024-11-08 | 33.66 | 34.15 | ↑$0.49 (1.46%) | 33.66 | 34.20 | 10.62K |
| 2024-11-07 | 33.60 | 33.54 | ↓$0.06 (-0.18%) | 33.47 | 33.68 | 20.30K |
| 2024-11-06 | 33.89 | 33.55 | ↓$0.34 (-1.02%) | 33.27 | 33.89 | 50.70K |
| 2024-11-05 | 32.93 | 33.28 | ↑$0.35 (1.06%) | 32.66 | 33.28 | 5.16K |
| 2024-11-04 | 33.13 | 33.03 | ↓$0.10 (-0.30%) | 32.94 | 33.21 | 11.09K |
| 2024-11-01 | 32.80 | 33.20 | ↑$0.40 (1.22%) | 32.80 | 33.20 | 10.49K |
| 2024-10-31 | 32.52 | 32.63 | ↑$0.11 (0.34%) | 32.52 | 32.69 | 6.02K |
| 2024-10-30 | 32.93 | 32.88 | ↓$0.05 (-0.15%) | 32.76 | 33.25 | 22.42K |
| 2024-10-29 | 33.46 | 33.33 | ↓$0.13 (-0.39%) | 33.30 | 33.46 | 3.47K |
| 2024-10-28 | 33.45 | 33.52 | ↑$0.07 (0.21%) | 33.45 | 33.79 | 9.32K |
| 2024-10-25 | 33.49 | 33.34 | ↓$0.15 (-0.45%) | 33.33 | 33.64 | 11.34K |
| 2024-10-24 | 33.61 | 33.40 | ↓$0.21 (-0.62%) | 33.38 | 33.63 | 3.91K |
| 2024-10-23 | 33.76 | 33.41 | ↓$0.35 (-1.04%) | 33.33 | 33.84 | 13.09K |
| 2024-10-22 | 33.71 | 33.97 | ↑$0.26 (0.77%) | 33.71 | 33.97 | 12.91K |
| 2024-10-21 | 34.35 | 33.93 | ↓$0.42 (-1.22%) | 33.79 | 34.35 | 6.28K |
| 2024-10-18 | 34.34 | 34.41 | ↑$0.07 (0.20%) | 34.34 | 34.47 | 4.55K |
| 2024-10-17 | 34.40 | 34.32 | ↓$0.08 (-0.23%) | 34.17 | 34.47 | 35.67K |
| 2024-10-16 | 33.96 | 34.34 | ↑$0.39 (1.13%) | 33.96 | 34.44 | 35.33K |
| 2024-10-15 | 33.93 | 33.99 | ↑$0.06 (0.18%) | 33.74 | 33.99 | 3.95K |
| 2024-10-14 | 33.75 | 33.84 | ↑$0.09 (0.27%) | 33.71 | 33.90 | 7.63K |
| 2024-10-11 | 33.23 | 33.83 | ↑$0.60 (1.81%) | 33.23 | 33.83 | 10.50K |
| 2024-10-10 | 32.98 | 33.20 | ↑$0.22 (0.67%) | 32.86 | 33.20 | 9.27K |
Create an account or log in to view more rows.
$HRTS last chance to load imo
$HRTS Chill out and chill some more. It's all temporary.
$HRTS Tendie tickets on discount today!!!
$HRTS news?
$HRTS Games being played here.
$HRTS wow. The volume is so low today. Unreal
$HRTS what a horse shit show!
$HRTS the redness has arrived
$HRTS low volume
expect flat or negative close
$HRTS hold and buy… go green go!!!