Tema Heart & Health ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
29.96
+0.17 (0.58%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.85 | 29.97 | 29.54 | 29.96 | 29.96 | 0.59% | 5,889 |
| Sep 25, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.70% | 325 |
| Sep 24, 2025 | 30.35 | 30.42 | 30.22 | 30.30 | 30.30 | -0.41% | 1,969 |
| Sep 23, 2025 | 30.43 | 30.56 | 30.28 | 30.43 | 30.43 | -0.38% | 3,546 |
| Sep 22, 2025 | 30.32 | 30.55 | 30.32 | 30.54 | 30.54 | 0.55% | 885 |
| Sep 19, 2025 | 30.46 | 30.46 | 30.30 | 30.38 | 30.38 | -0.65% | 2,607 |
| Sep 18, 2025 | 30.34 | 30.58 | 30.25 | 30.58 | 30.58 | 1.36% | 4,309 |
| Sep 17, 2025 | 30.21 | 30.27 | 30.11 | 30.17 | 30.17 | -0.03% | 1,708 |
| Sep 16, 2025 | 30.14 | 30.23 | 30.05 | 30.18 | 30.18 | 0.08% | 3,003 |
| Sep 15, 2025 | 30.30 | 30.30 | 30.15 | 30.15 | 30.15 | -0.97% | 1,375 |
| Sep 12, 2025 | 30.63 | 30.74 | 30.45 | 30.45 | 30.45 | -0.81% | 3,525 |
| Sep 11, 2025 | 30.56 | 30.70 | 30.56 | 30.70 | 30.70 | 0.81% | 2,109 |
| Sep 10, 2025 | 30.77 | 30.77 | 30.34 | 30.45 | 30.45 | -0.93% | 80,722 |
| Sep 9, 2025 | 30.48 | 30.75 | 30.47 | 30.74 | 30.74 | 0.59% | 2,657 |
| Sep 8, 2025 | 30.53 | 30.57 | 30.28 | 30.56 | 30.56 | -0.05% | 7,245 |
| Sep 5, 2025 | 30.43 | 30.65 | 30.43 | 30.57 | 30.57 | 0.91% | 2,191 |
| Sep 4, 2025 | 30.27 | 30.34 | 30.27 | 30.30 | 30.30 | -0.02% | 991 |
| Sep 3, 2025 | 30.14 | 30.33 | 30.10 | 30.30 | 30.30 | 0.55% | 8,495 |
| Sep 2, 2025 | 29.71 | 30.14 | 29.71 | 30.14 | 30.14 | 1.95% | 4,157 |
| Aug 29, 2025 | 29.67 | 29.67 | 29.45 | 29.56 | 29.56 | 0.08% | 8,652 |
| Aug 28, 2025 | 29.57 | 29.64 | 29.51 | 29.54 | 29.54 | -0.08% | 53,340 |
| Aug 27, 2025 | 29.53 | 29.60 | 29.53 | 29.56 | 29.56 | 0.32% | 698 |
| Aug 26, 2025 | 29.26 | 29.47 | 29.26 | 29.47 | 29.47 | 0.97% | 2,361 |
| Aug 25, 2025 | 29.35 | 29.35 | 29.18 | 29.18 | 29.18 | -1.68% | 401 |
| Aug 22, 2025 | 29.59 | 29.75 | 29.59 | 29.68 | 29.68 | 0.80% | 2,219 |
| Aug 21, 2025 | 29.28 | 29.56 | 29.02 | 29.45 | 29.45 | 0.06% | 20,316 |
| Aug 20, 2025 | 29.33 | 29.43 | 29.31 | 29.43 | 29.43 | 0.95% | 1,171 |
| Aug 19, 2025 | 29.18 | 29.18 | 29.15 | 29.15 | 29.15 | -0.32% | 671 |
| Aug 18, 2025 | 29.37 | 29.37 | 29.19 | 29.25 | 29.25 | -0.03% | 1,850 |
| Aug 15, 2025 | 28.96 | 29.26 | 28.96 | 29.26 | 29.26 | 1.89% | 7,314 |
| Aug 14, 2025 | 28.40 | 28.71 | 28.40 | 28.71 | 28.71 | 0.52% | 5,116 |
| Aug 13, 2025 | 28.11 | 28.57 | 28.11 | 28.57 | 28.57 | 2.01% | 2,533 |
| Aug 12, 2025 | 27.79 | 28.00 | 27.79 | 28.00 | 28.00 | 1.10% | 1,512 |
| Aug 11, 2025 | 27.60 | 27.73 | 27.60 | 27.70 | 27.70 | 0.24% | 2,539 |
| Aug 8, 2025 | 27.60 | 27.70 | 27.48 | 27.63 | 27.63 | 0.67% | 3,736 |
| Aug 7, 2025 | 27.62 | 27.62 | 27.24 | 27.45 | 27.45 | -1.04% | 10,729 |
| Aug 6, 2025 | 28.01 | 28.01 | 27.64 | 27.74 | 27.74 | -1.96% | 2,929 |
| Aug 5, 2025 | 28.07 | 28.29 | 28.07 | 28.29 | 28.29 | -0.18% | 1,018 |
| Aug 4, 2025 | 28.05 | 28.34 | 28.04 | 28.34 | 28.34 | 1.21% | 6,823 |
| Aug 1, 2025 | 27.93 | 28.00 | 27.80 | 28.00 | 28.00 | 0.54% | 5,149 |
| Jul 31, 2025 | 28.24 | 28.46 | 27.85 | 27.85 | 27.85 | -1.85% | 10,911 |
| Jul 30, 2025 | 28.54 | 28.60 | 28.34 | 28.38 | 28.38 | -0.30% | 2,078 |
| Jul 29, 2025 | 28.47 | 28.60 | 28.30 | 28.46 | 28.46 | -1.75% | 8,235 |
| Jul 28, 2025 | 29.22 | 29.22 | 28.92 | 28.97 | 28.97 | -1.02% | 3,464 |
| Jul 25, 2025 | 29.14 | 29.27 | 29.07 | 29.27 | 29.27 | 0.53% | 2,621 |
| Jul 24, 2025 | 29.25 | 29.25 | 29.06 | 29.11 | 29.11 | -0.14% | 3,316 |
| Jul 23, 2025 | 28.85 | 29.21 | 28.85 | 29.15 | 29.15 | 2.30% | 11,355 |
| Jul 22, 2025 | 28.38 | 28.50 | 28.32 | 28.50 | 28.50 | 1.33% | 5,454 |
| Jul 21, 2025 | 28.29 | 28.29 | 28.12 | 28.12 | 28.12 | -0.57% | 4,731 |
| Jul 18, 2025 | 28.67 | 28.67 | 28.28 | 28.28 | 28.28 | -1.05% | 2,099 |