Skip to main content
IC
Tema S&P 500 Historical Weight ETF Strategy (DSPY)
NYSEARCA: DSPY · Real-Time Price · USD
51.21
-0.12 (-0.23%)
At close: May 14, 2025, 4:00 PM
51.21
0.00 (0.00%)
After-hours: May 14, 2025, 8:00 PM EDT

DSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202551.1651.2351.1651.2151.21-0.23%499
May 13, 202551.3751.4851.3351.3351.330.62%799
May 12, 202551.1151.1151.0251.0251.022.82%212
May 9, 202549.6249.6249.6249.6249.62-0.10%14
May 8, 202549.6649.6649.6649.6649.660.52%41
May 7, 202549.4149.4149.4149.4149.410.42%41
May 6, 202549.1849.2449.1849.2049.20-0.71%1,141
May 5, 202549.5649.5649.5549.5549.55-0.50%221
May 2, 202549.6549.8949.6549.8049.801.49%5,097
May 1, 202549.2049.6049.0749.0749.070.06%11,853
Apr 30, 202549.0449.0449.0449.0449.040.27%21
Apr 29, 202548.5548.9148.5548.9148.910.59%1,280
Apr 28, 202548.4149.3848.4148.6248.620.29%10,318
Apr 25, 202548.3548.4848.3248.4848.480.44%11,175
Apr 24, 202548.2748.2748.2748.2748.271.73%54
Apr 23, 202547.4447.4447.4447.4447.441.54%25
Apr 22, 202546.7346.7346.7346.7346.732.47%-
Apr 21, 202545.6045.6045.6045.6045.60-2.24%22
Apr 17, 202546.6446.6446.6446.6446.640.32%5
Apr 16, 202546.4946.4946.4946.4946.49-1.87%100
Apr 15, 202547.4847.4847.3847.3847.38-0.06%100
Apr 14, 202547.4147.4147.4147.4147.410.89%1
Apr 11, 202546.6146.9946.6146.9946.991.67%501
Apr 10, 202545.4746.2245.4646.2246.22-3.27%1,202
Apr 9, 202544.1747.7844.1747.7847.788.82%1,800
Apr 8, 202546.2646.2643.9043.9043.90-1.49%3,781
Apr 7, 202542.6644.9942.6644.5744.57-0.60%5,464
Apr 4, 202546.6046.6044.8444.8444.84-6.08%1,562
Apr 3, 202548.2948.2947.7447.7447.74-4.47%376
Apr 2, 202549.7150.0149.7149.9849.980.80%1,380