Tema Obesity & Cardiometabolic ETF (NQ: HRTS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.99	34.36	33.98	34.18	30,022	+0.22(+0.65%)
Mar 27, 2024	33.71	33.96	33.43	33.96	29,797	+0.40(+1.19%)
Mar 26, 2024	33.38	33.92	33.02	33.56	43,153	+0.30(+0.90%)
Mar 25, 2024	33.22	33.46	33.19	33.26	37,340	+0.14(+0.42%)
Mar 22, 2024	33.32	33.39	33.03	33.12	19,769	-0.08(-0.24%)
Mar 21, 2024	33.53	33.68	33.20	33.20	35,904	-0.19(-0.57%)
Mar 20, 2024	33.28	33.44	32.82	33.39	122,482	+0.12(+0.35%)
Mar 19, 2024	33.12	33.40	32.85	33.27	11,049	+0.24(+0.74%)
Mar 18, 2024	33.13	33.24	32.72	33.03	12,250	+0.08(+0.24%)
Mar 15, 2024	33.13	33.33	32.89	32.95	28,501	-0.09(-0.27%)
Mar 14, 2024	33.40	33.40	32.59	33.04	30,500	-0.58(-1.73%)
Mar 13, 2024	33.77	33.92	33.50	33.62	36,402	-0.16(-0.47%)
Mar 12, 2024	33.69	33.85	33.50	33.78	17,032	+0.30(+0.90%)
Mar 11, 2024	34.32	34.32	33.48	33.48	26,476	-0.84(-2.45%)
Mar 08, 2024	34.28	34.80	34.12	34.32	29,451	+0.04(+0.12%)
Mar 07, 2024	34.52	34.56	34.26	34.28	35,572	-0.07(-0.20%)
Mar 06, 2024	34.28	34.50	34.13	34.35	22,337	+0.30(+0.88%)
Mar 05, 2024	34.63	34.71	33.85	34.05	30,914	-0.58(-1.67%)
Mar 04, 2024	35.58	35.58	34.54	34.63	53,787	-0.26(-0.75%)
Mar 01, 2024	34.02	35.01	34.02	34.89	36,048	+1.06(+3.13%)
Feb 29, 2024	34.73	35.29	33.83	33.83	46,706	-0.76(-2.20%)
Feb 28, 2024	35.02	35.06	34.45	34.59	43,923	-0.13(-0.37%)
Feb 27, 2024	33.83	34.80	33.80	34.72	21,455	+1.33(+3.98%)
Feb 26, 2024	33.14	33.70	32.99	33.39	87,181	+0.41(+1.24%)
Feb 23, 2024	32.91	33.18	32.81	32.98	16,207	+0.09(+0.27%)
Feb 22, 2024	32.62	33.06	32.50	32.89	7,101	+0.36(+1.11%)
Feb 21, 2024	32.64	32.64	32.23	32.53	23,705	-0.11(-0.34%)
Feb 20, 2024	33.11	33.11	32.52	32.64	23,480	-0.27(-0.82%)
Feb 16, 2024	32.73	33.23	32.69	32.91	19,358	+0.24(+0.73%)
Feb 15, 2024	32.53	32.83	32.34	32.67	15,557	+0.06(+0.18%)
Feb 14, 2024	32.34	32.75	32.27	32.61	21,750	+0.44(+1.37%)
Feb 13, 2024	32.58	32.58	32.00	32.17	23,009	-0.90(-2.72%)
Feb 12, 2024	32.62	33.07	32.62	33.07	13,329	+0.45(+1.38%)
Feb 09, 2024	32.28	32.70	31.86	32.62	16,935	+0.43(+1.34%)
Feb 08, 2024	32.38	32.38	32.02	32.19	10,967	+0.50(+1.58%)
Feb 07, 2024	32.10	32.10	31.69	31.69	13,477	-0.36(-1.12%)
Feb 06, 2024	31.79	32.05	31.63	32.05	9,960	+0.26(+0.80%)
Feb 05, 2024	31.63	31.85	31.50	31.79	10,017	+0.06(+0.19%)
Feb 02, 2024	31.72	31.77	31.28	31.73	48,707	-0.06(-0.20%)
Feb 01, 2024	31.31	31.88	31.01	31.80	11,778	+0.52(+1.68%)
Jan 31, 2024	31.51	31.83	31.21	31.28	17,055	-0.19(-0.62%)
Jan 30, 2024	31.84	31.84	31.37	31.47	14,563	-0.52(-1.63%)
Jan 29, 2024	31.30	31.99	31.12	31.99	11,859	+0.65(+2.08%)
Jan 26, 2024	31.30	31.50	31.25	31.34	27,380	-0.01(-0.03%)
Jan 25, 2024	31.23	31.35	31.08	31.35	181,338	+0.25(+0.80%)
Jan 24, 2024	31.57	31.59	31.07	31.10	57,107	-0.31(-0.98%)
Jan 23, 2024	31.42	31.44	31.04	31.41	12,244	-0.01(-0.04%)
Jan 22, 2024	31.15	31.55	31.15	31.42	16,965	+0.40(+1.29%)
Jan 19, 2024	30.77	31.08	30.48	31.02	89,552	+0.23(+0.73%)
Jan 18, 2024	30.92	30.95	30.52	30.79	15,739	-0.19(-0.60%)
Jan 17, 2024	31.05	31.05	30.77	30.98	7,272	-0.21(-0.67%)
Jan 16, 2024	31.50	31.38	31.00	31.19	18,035	-0.29(-0.92%)
Jan 12, 2024	31.93	31.93	31.25	31.48	11,389	-0.14(-0.45%)
Jan 11, 2024	31.84	31.84	31.20	31.62	12,520	-0.08(-0.26%)
Jan 10, 2024	31.77	31.80	31.50	31.71	10,239	-0.15(-0.48%)
Jan 09, 2024	31.59	31.91	31.59	31.86	98,796	+0.11(+0.35%)
Jan 08, 2024	30.70	31.75	30.57	31.75	10,176	+1.17(+3.83%)
Jan 05, 2024	30.51	30.67	30.27	30.58	8,627	-0.05(-0.17%)
Jan 04, 2024	30.30	30.73	30.26	30.63	27,073	+0.36(+1.19%)
Jan 03, 2024	30.70	30.70	30.15	30.27	7,823	-0.38(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.