Tema Electrification ETF (VOLT)
NASDAQ: VOLT · Real-Time Price · USD
25.33
+0.27 (1.08%)
Jun 27, 2025, 4:00 PM - Market closed
VOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.23 | 25.50 | 25.16 | 25.33 | 25.33 | 1.08% | 17,110 |
| Jun 26, 2025 | 25.00 | 25.42 | 24.88 | 25.06 | 25.06 | 1.01% | 23,421 |
| Jun 25, 2025 | 25.07 | 25.07 | 24.79 | 24.81 | 24.81 | -0.76% | 13,175 |
| Jun 24, 2025 | 24.89 | 25.08 | 24.79 | 25.00 | 25.00 | 1.01% | 848,551 |
| Jun 23, 2025 | 24.52 | 24.75 | 24.36 | 24.75 | 24.75 | 1.19% | 28,871 |
| Jun 20, 2025 | 24.95 | 24.95 | 24.39 | 24.46 | 24.46 | -0.20% | 22,452 |
| Jun 18, 2025 | 24.43 | 24.60 | 24.38 | 24.51 | 24.51 | 0.33% | 10,714 |
| Jun 17, 2025 | 24.53 | 24.70 | 24.31 | 24.43 | 24.43 | -0.93% | 12,817 |
| Jun 16, 2025 | 24.61 | 24.83 | 24.58 | 24.66 | 24.66 | 1.11% | 8,993 |
| Jun 13, 2025 | 24.38 | 24.52 | 24.35 | 24.39 | 24.39 | -1.09% | 5,700 |
| Jun 12, 2025 | 24.28 | 24.66 | 24.28 | 24.66 | 24.66 | 1.11% | 7,935 |
| Jun 11, 2025 | 24.25 | 24.47 | 24.25 | 24.39 | 24.39 | 0.99% | 21,445 |
| Jun 10, 2025 | 24.36 | 24.36 | 24.01 | 24.15 | 24.15 | -0.25% | 25,401 |
| Jun 9, 2025 | 24.25 | 24.35 | 24.17 | 24.21 | 24.21 | -0.16% | 24,723 |
| Jun 6, 2025 | 24.43 | 24.43 | 24.13 | 24.25 | 24.25 | 1.00% | 12,811 |
| Jun 5, 2025 | 24.25 | 24.25 | 23.88 | 24.01 | 24.01 | 0.38% | 19,605 |
| Jun 4, 2025 | 24.10 | 24.10 | 23.92 | 23.92 | 23.92 | -0.54% | 23,967 |
| Jun 3, 2025 | 23.79 | 24.10 | 23.73 | 24.05 | 24.05 | 1.22% | 20,950 |
| Jun 2, 2025 | 23.68 | 23.77 | 23.43 | 23.76 | 23.76 | -0.13% | 17,543 |
| May 30, 2025 | 23.63 | 23.79 | 23.50 | 23.79 | 23.79 | 0.34% | 16,377 |
| May 29, 2025 | 24.08 | 24.08 | 23.55 | 23.71 | 23.71 | 0.34% | 23,236 |
| May 28, 2025 | 23.85 | 23.85 | 23.58 | 23.63 | 23.63 | -0.76% | 14,102 |
| May 27, 2025 | 23.93 | 23.93 | 23.69 | 23.81 | 23.81 | 1.54% | 11,300 |
| May 23, 2025 | 23.00 | 23.47 | 23.00 | 23.45 | 23.45 | 1.16% | 4,028 |
| May 22, 2025 | 23.23 | 23.27 | 23.03 | 23.18 | 23.18 | -0.98% | 7,312 |
| May 21, 2025 | 23.75 | 23.75 | 23.33 | 23.41 | 23.41 | -1.47% | 35,173 |
| May 20, 2025 | 23.70 | 23.80 | 23.68 | 23.76 | 23.76 | 0.13% | 13,860 |
| May 19, 2025 | 23.40 | 23.73 | 23.40 | 23.73 | 23.73 | 0.47% | 6,012 |
| May 16, 2025 | 23.43 | 23.62 | 23.37 | 23.62 | 23.62 | 0.81% | 7,294 |
| May 15, 2025 | 23.22 | 23.44 | 23.22 | 23.43 | 23.43 | 0.60% | 8,728 |
| May 14, 2025 | 23.16 | 23.34 | 23.12 | 23.29 | 23.29 | -0.38% | 7,405 |
| May 13, 2025 | 23.15 | 23.51 | 23.15 | 23.38 | 23.38 | 1.48% | 8,280 |
| May 12, 2025 | 23.25 | 23.50 | 22.98 | 23.04 | 23.04 | 1.36% | 13,449 |
| May 9, 2025 | 22.76 | 22.76 | 22.54 | 22.73 | 22.73 | 0.35% | 3,658 |
| May 8, 2025 | 22.98 | 22.98 | 22.58 | 22.65 | 22.65 | -0.09% | 11,878 |
| May 7, 2025 | 22.54 | 22.74 | 22.54 | 22.67 | 22.67 | 0.58% | 21,614 |
| May 6, 2025 | 22.73 | 22.73 | 22.32 | 22.54 | 22.54 | -0.53% | 9,055 |
| May 5, 2025 | 22.39 | 22.81 | 22.39 | 22.66 | 22.66 | -0.04% | 11,161 |
| May 2, 2025 | 23.00 | 23.00 | 22.41 | 22.67 | 22.67 | 1.57% | 15,151 |
| May 1, 2025 | 22.28 | 22.95 | 22.27 | 22.32 | 22.32 | 0.68% | 43,543 |
| Apr 30, 2025 | 22.38 | 22.38 | 21.75 | 22.17 | 22.17 | -0.09% | 9,368 |
| Apr 29, 2025 | 22.03 | 22.24 | 21.95 | 22.19 | 22.19 | 0.09% | 22,107 |
| Apr 28, 2025 | 22.07 | 22.20 | 21.96 | 22.17 | 22.17 | 0.18% | 6,617 |
| Apr 25, 2025 | 21.92 | 22.13 | 21.87 | 22.13 | 22.13 | 0.50% | 5,775 |
| Apr 24, 2025 | 21.93 | 22.07 | 21.31 | 22.02 | 22.02 | 2.51% | 9,463 |
| Apr 23, 2025 | 21.87 | 21.95 | 21.43 | 21.48 | 21.48 | 1.42% | 17,990 |
| Apr 22, 2025 | 20.82 | 21.28 | 20.82 | 21.18 | 21.18 | 2.72% | 8,664 |
| Apr 21, 2025 | 21.17 | 21.17 | 20.45 | 20.62 | 20.62 | -2.37% | 11,696 |
| Apr 17, 2025 | 21.06 | 21.40 | 21.06 | 21.12 | 21.12 | 0.57% | 22,721 |
| Apr 16, 2025 | 21.16 | 21.21 | 20.93 | 21.00 | 21.00 | -1.41% | 4,440 |