Skip to main content
Tema Electrification ETF (VOLT)
NASDAQ: VOLT · Real-Time Price · USD
29.89
+0.05 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
29.90
+0.01 (0.03%)
After-hours: Dec 5, 2025, 5:58 PM EST

VOLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.8929.9529.7129.8929.890.17%119,195
Dec 4, 202529.5730.0229.4729.8429.840.81%348,185
Dec 3, 202529.5729.6429.2429.6029.60-0.07%134,358
Dec 2, 202529.7329.8129.5629.6229.620.14%69,142
Dec 1, 202529.7929.7929.5429.5829.58-1.50%72,239
Nov 28, 202529.8530.0629.7830.0330.030.98%136,121
Nov 26, 202529.4829.8329.4129.7429.741.40%229,614
Nov 25, 202529.0529.3528.8129.3329.330.76%96,753
Nov 24, 202528.6929.1528.6429.1129.111.96%113,243
Nov 21, 202528.4728.6228.0528.5528.550.39%143,215
Nov 20, 202529.5129.6628.3828.4428.44-2.00%236,959
Nov 19, 202529.1529.2928.9229.0229.02-0.17%86,982
Nov 18, 202529.0429.2628.8629.0729.07-0.41%120,995
Nov 17, 202529.4229.6229.0029.1929.19-0.82%85,139
Nov 14, 202529.0029.6128.9129.4329.430.31%116,797
Nov 13, 202530.2730.2729.2729.3429.34-3.42%202,683
Nov 12, 202530.3930.5330.2230.3830.380.13%165,519
Nov 11, 202530.6330.6430.2030.3430.34-1.04%181,862
Nov 10, 202530.8630.8630.2930.6630.661.05%228,156
Nov 7, 202530.2530.3429.6130.3430.340.23%442,420
Nov 6, 202530.8430.8430.1930.2730.27-1.14%335,797
Nov 5, 202530.3030.8230.1530.6230.621.76%409,637
Nov 4, 202530.5830.5830.0030.0930.09-2.15%514,446
Nov 3, 202530.9530.9630.2530.7530.750.85%749,033
Oct 31, 202531.0031.0030.2830.4930.49-0.26%108,869
Oct 30, 202531.2531.2930.4730.5730.57-2.14%77,392
Oct 29, 202530.9531.4330.9531.2431.241.40%85,344
Oct 28, 202530.8930.9030.5630.8130.81-0.10%96,032
Oct 27, 202531.0931.0930.6530.8430.840.75%69,131
Oct 24, 202530.6830.7330.3430.6130.611.09%97,181
Oct 23, 202529.7430.3629.7430.2830.281.95%82,247
Oct 22, 202530.3730.3929.4529.7029.70-1.36%115,731
Oct 21, 202530.2230.3129.9630.1130.11-0.63%129,757
Oct 20, 202530.1730.6430.1030.3030.301.30%120,096
Oct 17, 202530.2330.2529.6529.9129.91-0.83%31,087
Oct 16, 202530.5430.5730.0630.1630.16-0.36%71,958
Oct 15, 202530.4230.4229.9730.2730.271.27%53,064
Oct 14, 202529.4930.0629.1529.8929.890.71%131,549
Oct 13, 202529.5629.8429.3329.6829.68-1.03%61,411
Oct 10, 202529.7829.9929.0029.9929.991.66%71,817
Oct 9, 202530.1530.1529.4029.5029.50-0.84%36,824
Oct 8, 202529.4030.3629.3229.7529.751.57%41,932
Oct 7, 202529.8829.8829.2029.2929.29-0.31%40,444
Oct 6, 202529.3729.5129.2529.3829.381.28%46,220
Oct 3, 202529.1129.2528.9229.0129.010.24%126,171
Oct 2, 202529.2629.2628.7428.9428.94-0.28%49,369
Oct 1, 202528.6429.1128.5229.0229.020.80%111,123
Sep 30, 202528.4928.9828.3828.7928.791.05%84,345
Sep 29, 202528.6028.7528.3828.4928.490.78%38,871
Sep 26, 202528.3928.3928.0128.2728.271.00%57,142