Tema Electrification ETF (VOLT) Historical Stock Data
23.38 ↑0.34 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOLT is down -0.06% a day on average. There have been 16 days where Tema Electrification ETF closed green and 14 days where VOLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 23.15 | 23.38 | ↑$0.23 (0.99%) | 23.15 | 23.51 | 8.37K |
| 2025-05-12 | 23.25 | 23.04 | ↓$0.21 (-0.90%) | 22.98 | 23.50 | 13.40K |
| 2025-05-09 | 22.70 | 22.73 | ↑$0.03 (0.13%) | 22.54 | 22.73 | 3.66K |
| 2025-05-08 | 22.98 | 22.65 | ↓$0.33 (-1.44%) | 22.58 | 22.98 | 11.76K |
| 2025-05-07 | 22.54 | 22.67 | ↑$0.13 (0.57%) | 22.54 | 22.74 | 21.38K |
| 2025-05-06 | 22.73 | 22.54 | ↓$0.19 (-0.84%) | 22.32 | 22.73 | 9.02K |
| 2025-05-05 | 22.50 | 22.66 | ↑$0.16 (0.71%) | 22.49 | 22.75 | 11.28K |
| 2025-05-02 | 23.00 | 22.67 | ↓$0.33 (-1.43%) | 22.61 | 23.00 | 15.42K |
| 2025-05-01 | 22.45 | 22.32 | ↓$0.13 (-0.58%) | 22.27 | 22.95 | 43.62K |
| 2025-04-30 | 22.38 | 22.17 | ↓$0.21 (-0.94%) | 21.90 | 22.38 | 9.33K |
| 2025-04-29 | 22.03 | 22.19 | ↑$0.16 (0.73%) | 21.95 | 22.24 | 22.20K |
| 2025-04-28 | 22.07 | 22.17 | ↑$0.10 (0.45%) | 21.96 | 22.17 | 6.85K |
| 2025-04-25 | 21.92 | 22.13 | ↑$0.21 (0.96%) | 21.87 | 22.13 | 5.75K |
| 2025-04-24 | 21.93 | 22.02 | ↑$0.09 (0.41%) | 21.52 | 22.07 | 9.44K |
| 2025-04-23 | 21.87 | 21.48 | ↓$0.39 (-1.77%) | 21.43 | 21.95 | 18.04K |
| 2025-04-22 | 20.82 | 21.18 | ↑$0.36 (1.73%) | 20.82 | 21.28 | 8.50K |
| 2025-04-21 | 21.17 | 20.62 | ↓$0.55 (-2.60%) | 20.45 | 21.17 | 11.67K |
| 2025-04-17 | 21.06 | 21.12 | ↑$0.06 (0.28%) | 21.06 | 21.40 | 22.71K |
| 2025-04-16 | 21.16 | 21.00 | ↓$0.16 (-0.76%) | 20.93 | 21.17 | 4.42K |
| 2025-04-15 | 21.21 | 21.30 | ↑$0.09 (0.42%) | 21.21 | 21.46 | 9.98K |
| 2025-04-14 | 21.27 | 21.25 | ↓$0.02 (-0.09%) | 21.08 | 21.36 | 9.99K |
| 2025-04-11 | 20.66 | 20.96 | ↑$0.30 (1.45%) | 20.40 | 21.87 | 9.75K |
| 2025-04-10 | 20.97 | 20.53 | ↓$0.44 (-2.10%) | 20.19 | 20.97 | 17.66K |
| 2025-04-09 | 19.61 | 21.07 | ↑$1.46 (7.45%) | 19.29 | 21.07 | 17.65K |
| 2025-04-08 | 20.77 | 19.61 | ↓$1.16 (-5.58%) | 19.31 | 20.77 | 17.92K |
| 2025-04-07 | 19.06 | 19.75 | ↑$0.69 (3.62%) | 19.06 | 20.16 | 19.85K |
| 2025-04-04 | 20.27 | 19.68 | ↓$0.59 (-2.91%) | 19.46 | 20.27 | 29.37K |
| 2025-04-03 | 21.19 | 20.89 | ↓$0.30 (-1.42%) | 20.89 | 21.19 | 95.69K |
| 2025-04-02 | 21.53 | 21.79 | ↑$0.26 (1.21%) | 21.33 | 21.79 | 5.83K |
| 2025-04-01 | 21.39 | 21.51 | ↑$0.12 (0.56%) | 21.15 | 21.51 | 8.61K |
Create an account or log in to view more rows.
$VOLT used to this fuckery!! Not leaving no chance !
$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