Tema Electrification ETF (VOLT) Historical Stock Data
21.51 ↑0.19 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOLT is down -0.46% a day on average. There have been 13 days where Tema Electrification ETF closed green and 17 days where VOLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 21.39 | 21.51 | ↑$0.12 (0.56%) | 21.15 | 21.51 | 8.61K |
| 2025-03-31 | 20.93 | 21.32 | ↑$0.39 (1.86%) | 20.93 | 21.34 | 9.90K |
| 2025-03-28 | 21.46 | 21.31 | ↓$0.15 (-0.70%) | 21.29 | 21.48 | 15.57K |
| 2025-03-27 | 21.64 | 21.47 | ↓$0.17 (-0.79%) | 21.45 | 21.64 | 8.90K |
| 2025-03-26 | 21.89 | 21.68 | ↓$0.21 (-0.96%) | 21.60 | 21.89 | 12.60K |
| 2025-03-25 | 22.13 | 22.05 | ↓$0.08 (-0.36%) | 21.96 | 22.13 | 15.82K |
| 2025-03-24 | 22.07 | 22.25 | ↑$0.18 (0.82%) | 22.07 | 22.27 | 14.16K |
| 2025-03-21 | 21.76 | 21.87 | ↑$0.11 (0.51%) | 21.73 | 21.89 | 15.23K |
| 2025-03-20 | 21.88 | 22.01 | ↑$0.13 (0.59%) | 21.66 | 22.13 | 14.89K |
| 2025-03-19 | 22.09 | 22.13 | ↑$0.04 (0.18%) | 21.83 | 22.18 | 21.81K |
| 2025-03-18 | 21.77 | 21.72 | ↓$0.05 (-0.23%) | 21.62 | 21.77 | 10.91K |
| 2025-03-17 | 21.84 | 21.89 | ↑$0.05 (0.23%) | 21.77 | 22.00 | 11.01K |
| 2025-03-14 | 21.34 | 21.73 | ↑$0.39 (1.83%) | 21.34 | 21.75 | 14.11K |
| 2025-03-13 | 21.22 | 21.16 | ↓$0.06 (-0.28%) | 21.04 | 21.28 | 16.75K |
| 2025-03-12 | 21.94 | 21.31 | ↓$0.63 (-2.87%) | 21.26 | 21.94 | 50.34K |
| 2025-03-11 | 21.12 | 21.17 | ↑$0.05 (0.24%) | 20.99 | 21.35 | 44.59K |
| 2025-03-10 | 20.91 | 21.05 | ↑$0.14 (0.67%) | 20.81 | 21.14 | 19.31K |
| 2025-03-07 | 20.94 | 21.28 | ↑$0.34 (1.62%) | 20.90 | 21.33 | 17.59K |
| 2025-03-06 | 21.33 | 21.04 | ↓$0.29 (-1.36%) | 20.97 | 21.33 | 119.27K |
| 2025-03-05 | 21.55 | 21.57 | ↑$0.02 (0.09%) | 21.40 | 21.82 | 43.74K |
| 2025-03-04 | 21.62 | 21.37 | ↓$0.25 (-1.16%) | 21.26 | 21.69 | 52.94K |
| 2025-03-03 | 22.36 | 21.70 | ↓$0.66 (-2.95%) | 21.56 | 22.36 | 23.96K |
| 2025-02-28 | 21.75 | 22.18 | ↑$0.43 (1.98%) | 21.73 | 22.18 | 18.90K |
| 2025-02-27 | 22.47 | 21.84 | ↓$0.63 (-2.80%) | 21.83 | 22.48 | 34.72K |
| 2025-02-26 | 22.36 | 22.33 | ↓$0.03 (-0.13%) | 22.25 | 22.51 | 24.78K |
| 2025-02-25 | 22.02 | 21.97 | ↓$0.05 (-0.23%) | 21.59 | 22.09 | 22.99K |
| 2025-02-24 | 22.46 | 21.94 | ↓$0.52 (-2.32%) | 21.80 | 22.46 | 26.53K |
| 2025-02-21 | 23.35 | 22.40 | ↓$0.95 (-4.07%) | 22.29 | 23.35 | 28.19K |
| 2025-02-20 | 23.67 | 23.02 | ↓$0.65 (-2.75%) | 22.75 | 23.67 | 35.03K |
| 2025-02-19 | 23.40 | 23.15 | ↓$0.25 (-1.07%) | 23.02 | 23.40 | 25.46K |
Create an account or log in to view more rows.
$VOLT if your selling dont regret it later
$VOLT Moon soon
$VOLT cup and handle!
$VOLT buy the fear
$VOLT lmao wtf was that
$VOLT HOLDING STRONG FOR ALL OF YOU
$VOLT taking off soon
$VOLT Nope
$VOLT the market is selling off
$VOLT Beautiful!!