Tema Space Innovators ETF (NASA)

22.85
+0.17 (0.75%)
NYSE· Last Trade: Sep 3rd, 1:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Tema Space Innovators ETF (NASA)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202622.7022.8922.5322.851,076,14622.85
9/01/202622.9523.0922.6222.681,253,44922.68
8/31/202623.1323.3223.0523.26900,46423.26
8/28/202624.0024.0623.2323.41781,97123.41
8/27/202624.0024.1123.7724.08816,68424.08
8/26/202623.5924.0223.4523.64527,82323.64
8/25/202624.0624.1023.5723.69758,29023.69
8/24/202624.1924.1923.5523.60821,74223.60
8/21/202624.5824.8524.1024.64883,85724.64
8/20/202624.7024.7523.8324.321,085,64324.32
8/19/202625.6025.6024.4924.991,684,31724.99
8/18/202625.7626.1625.4025.681,089,56725.68
8/17/202626.4027.2426.3526.78952,22126.78
8/14/202626.4726.9225.9626.38993,72126.38
8/13/202626.2726.9226.1526.361,721,08826.36
8/12/202626.1726.9525.8726.761,383,09626.76
8/11/202625.5025.7524.9825.531,667,27225.53
8/10/202625.8026.1025.1325.391,643,28325.39
8/07/202624.4125.5724.2825.552,484,64025.55
8/06/202623.3424.8923.2224.142,006,55224.14
8/05/202623.7324.2423.4623.651,874,60623.65
8/04/202623.6524.7023.5824.511,931,41524.51
8/03/202621.4822.8921.3322.851,460,48922.85
7/31/202622.1022.2521.1521.621,426,20321.62
7/30/202621.0521.7320.9021.601,649,48421.60
7/29/202621.5421.6320.4620.541,435,32520.54
7/28/202621.8222.0220.9921.941,455,46421.94
7/27/202622.3122.7221.7922.45973,93822.45
7/24/202623.1023.1022.0222.141,180,89222.14
7/23/202623.0223.5822.5923.231,055,86423.23
7/22/202623.6924.0423.2423.271,098,85823.27
7/21/202622.8924.0222.8123.691,342,09923.69
7/20/202623.0523.2322.4622.511,480,59722.51
7/17/202622.5023.5522.1322.991,930,21922.99
7/16/202624.2024.2823.0223.222,997,28523.22
7/15/202625.2625.6624.2624.723,603,09924.72
7/14/202625.3725.8925.2025.211,457,65125.21
7/13/202625.8525.9224.8125.052,047,28925.05
7/10/202626.5526.6125.9226.181,885,38126.18
7/09/202626.9027.0226.3526.691,607,53826.69
7/08/202626.8627.3926.3026.612,260,26426.61
7/07/202628.3728.3726.8526.912,678,72226.91
7/06/202629.6029.8828.5028.752,109,24828.75
7/02/202629.4830.5528.6329.181,858,23529.18
7/01/202630.2530.5729.4129.452,525,77929.45
6/30/202628.9330.4328.9330.384,611,60230.38
6/29/202627.6229.2627.5229.193,383,68929.19
6/26/202625.7127.0225.7026.583,103,94726.58
6/25/202627.3227.3926.0226.424,731,38626.42
6/24/202628.4428.4927.1827.345,578,86427.34
6/23/202628.2229.5028.2228.744,169,92528.74
6/22/202630.7730.8429.4129.757,277,09529.75
6/18/202631.7631.8530.2031.2510,169,84531.25
6/17/202632.2032.7331.5331.637,471,64631.63
6/16/202632.2132.6631.2831.989,509,72031.98
6/15/202632.7332.8531.4832.4813,337,38732.48
6/12/202635.2635.2731.3931.9335,317,41931.93
6/11/202632.1435.2931.9835.2424,210,96435.24
6/10/202631.4832.1930.9231.245,920,52731.24
6/09/202633.8934.0830.0731.6011,537,00131.60
6/08/202634.1834.1832.9533.336,602,94133.33
6/05/202635.0035.1032.2032.6411,047,12932.64
6/04/202634.9836.7334.0736.0612,696,80336.06
6/03/202637.0337.1235.0035.229,027,43235.22