Tema Electrification ETF VOLT
33.28 USD -0.23 (-0.69%)
Regular-session close
33.33 +0.05 +0.15%
After hours · Nov 13, 4:00 PM ET
32.90 Day range 33.72
28.32 52-week range 42.05
- YTD
- +15.08%
- 1 year
- +13.43%
VOLT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.60 | 33.72 | 32.90 | 33.28 | -0.23 | -0.69% | 229,513 |
| Nov 12, 2026 | 33.17 | 33.98 | 33.17 | 33.51 | -0.18 | -0.53% | 97,700 |
| Nov 11, 2026 | 33.84 | 34.00 | 33.50 | 33.69 | +0.62 | +1.87% | 193,000 |
| Nov 10, 2026 | 32.62 | 33.31 | 32.62 | 33.07 | -0.20 | -0.60% | 113,700 |
| Nov 9, 2026 | 32.36 | 33.46 | 32.35 | 33.27 | +1.37 | +4.29% | 214,800 |
| Nov 6, 2026 | 31.88 | 32.00 | 31.60 | 31.90 | +0.76 | +2.44% | 451,000 |
| Nov 5, 2026 | 32.61 | 32.65 | 31.09 | 31.14 | -1.93 | -5.84% | 358,600 |
| Nov 4, 2026 | 34.13 | 34.18 | 32.75 | 33.07 | -1.67 | -4.81% | 713,900 |
| Nov 3, 2026 | 34.31 | 34.95 | 34.26 | 34.74 | +0.87 | +2.57% | 826,500 |
| Nov 2, 2026 | 34.29 | 34.51 | 33.80 | 33.87 | -0.08 | -0.24% | 259,700 |
| Oct 30, 2026 | 33.98 | 34.56 | 33.65 | 33.95 | -0.88 | -2.53% | 224,900 |
| Oct 29, 2026 | 34.41 | 35.09 | 34.41 | 34.83 | +0.31 | +0.90% | 326,400 |
| Oct 28, 2026 | 34.75 | 34.75 | 34.02 | 34.52 | +0.45 | +1.32% | 270,200 |
| Oct 27, 2026 | 33.69 | 34.13 | 33.60 | 34.07 | +0.70 | +2.10% | 200,000 |
| Oct 26, 2026 | 32.97 | 33.60 | 32.95 | 33.37 | +0.57 | +1.74% | 254,700 |
| Oct 23, 2026 | 32.75 | 33.00 | 32.33 | 32.80 | -0.21 | -0.64% | 470,600 |
| Oct 22, 2026 | 33.93 | 33.93 | 32.76 | 33.01 | -1.54 | -4.46% | 184,200 |
| Oct 21, 2026 | 34.46 | 34.65 | 34.32 | 34.55 | +0.61 | +1.80% | 152,100 |
| Oct 20, 2026 | 33.73 | 34.28 | 33.49 | 33.94 | -0.11 | -0.32% | 234,900 |
| Oct 19, 2026 | 34.64 | 34.64 | 34.03 | 34.05 | -0.16 | -0.47% | 170,100 |
| Oct 16, 2026 | 34.51 | 34.70 | 34.16 | 34.21 | -0.38 | -1.10% | 279,000 |
| Oct 15, 2026 | 34.50 | 34.62 | 33.60 | 34.59 | -0.55 | -1.57% | 245,200 |
| Oct 14, 2026 | 35.80 | 35.90 | 34.88 | 35.14 | -1.07 | -2.95% | 147,800 |
| Oct 13, 2026 | 35.91 | 36.25 | 35.50 | 36.21 | 0.00 | 0.00% | 127,600 |
| Oct 12, 2026 | 36.57 | 36.57 | 36.13 | 36.21 | -0.35 | -0.96% | 80,600 |
| Oct 9, 2026 | 36.42 | 36.64 | 36.10 | 36.56 | +0.37 | +1.02% | 80,400 |
| Oct 8, 2026 | 36.28 | 36.60 | 35.87 | 36.19 | -0.44 | -1.20% | 125,800 |
| Oct 7, 2026 | 36.91 | 37.05 | 36.19 | 36.63 | -0.77 | -2.06% | 145,900 |
| Oct 6, 2026 | 36.83 | 37.50 | 36.83 | 37.40 | +0.78 | +2.13% | 188,000 |
| Oct 5, 2026 | 36.70 | 36.86 | 36.25 | 36.62 | -0.11 | -0.30% | 163,000 |
| Oct 2, 2026 | 36.56 | 37.02 | 36.56 | 36.73 | +0.57 | +1.58% | 180,100 |
| Oct 1, 2026 | 35.54 | 36.21 | 35.26 | 36.16 | +0.73 | +2.06% | 77,200 |
| Sep 30, 2026 | 35.96 | 35.96 | 35.43 | 35.43 | -0.42 | -1.17% | 92,700 |
| Sep 29, 2026 | 35.65 | 36.01 | 35.57 | 35.85 | +0.35 | +0.99% | 183,300 |
| Sep 28, 2026 | 35.70 | 35.87 | 35.15 | 35.50 | -0.43 | -1.20% | 170,100 |
| Sep 25, 2026 | 35.72 | 35.99 | 35.60 | 35.93 | +0.34 | +0.96% | 131,100 |
| Sep 24, 2026 | 35.46 | 35.80 | 35.16 | 35.59 | -0.26 | -0.73% | 181,100 |
| Sep 23, 2026 | 35.91 | 36.03 | 35.69 | 35.85 | -0.18 | -0.50% | 270,800 |
| Sep 22, 2026 | 35.68 | 36.17 | 35.61 | 36.03 | +0.22 | +0.61% | 151,300 |
| Sep 21, 2026 | 35.48 | 35.98 | 35.48 | 35.81 | +0.24 | +0.67% | 153,400 |
| Sep 18, 2026 | 35.35 | 35.61 | 35.22 | 35.57 | +0.21 | +0.59% | 163,000 |
| Sep 17, 2026 | 35.66 | 35.83 | 35.22 | 35.36 | +0.35 | +1.00% | 153,600 |
| Sep 16, 2026 | 35.16 | 35.36 | 34.64 | 35.01 | +0.29 | +0.84% | 104,900 |
| Sep 15, 2026 | 35.03 | 35.28 | 34.60 | 34.72 | -0.14 | -0.40% | 198,300 |
| Sep 14, 2026 | 35.33 | 35.40 | 34.82 | 34.86 | -1.68 | -4.60% | 191,600 |
| Sep 11, 2026 | 36.19 | 36.62 | 36.18 | 36.54 | +0.74 | +2.07% | 86,700 |
| Sep 10, 2026 | 35.94 | 36.28 | 35.75 | 35.80 | -0.49 | -1.35% | 103,600 |
| Sep 9, 2026 | 36.59 | 36.95 | 36.28 | 36.29 | -0.54 | -1.47% | 108,100 |
| Sep 8, 2026 | 36.48 | 37.06 | 36.48 | 36.83 | +0.69 | +1.91% | 145,400 |
| Sep 4, 2026 | 35.74 | 36.25 | 35.74 | 36.14 | +0.37 | +1.03% | 123,800 |
| Sep 3, 2026 | 35.28 | 35.88 | 34.97 | 35.77 | +0.49 | +1.39% | 136,400 |
| Sep 2, 2026 | 35.10 | 35.40 | 34.66 | 35.28 | -0.14 | -0.40% | 247,100 |
| Sep 1, 2026 | 35.34 | 35.76 | 35.05 | 35.42 | -0.22 | -0.62% | 288,600 |
| Aug 31, 2026 | 35.51 | 35.69 | 35.32 | 35.64 | +0.05 | +0.14% | 221,200 |
| Aug 28, 2026 | 36.47 | 36.58 | 35.55 | 35.59 | -0.88 | -2.41% | 309,900 |
| Aug 27, 2026 | 36.91 | 36.93 | 36.24 | 36.47 | -0.06 | -0.16% | 310,500 |
| Aug 26, 2026 | 36.14 | 36.61 | 35.96 | 36.53 | +0.55 | +1.53% | 164,100 |
| Aug 25, 2026 | 36.33 | 36.42 | 35.88 | 35.98 | +0.07 | +0.19% | 260,200 |
| Aug 24, 2026 | 36.00 | 36.13 | 35.52 | 35.91 | -0.40 | -1.10% | 241,600 |
| Aug 21, 2026 | 36.85 | 36.92 | 36.21 | 36.31 | -0.41 | -1.12% | 226,600 |
| Aug 20, 2026 | 36.91 | 37.13 | 36.58 | 36.72 | -0.34 | -0.92% | 190,700 |
| Aug 19, 2026 | 38.09 | 38.19 | 36.82 | 37.06 | -0.70 | -1.85% | 235,700 |
| Aug 18, 2026 | 38.60 | 38.73 | 37.58 | 37.76 | -1.55 | -3.94% | 216,800 |
| Aug 17, 2026 | 38.97 | 39.38 | 38.92 | 39.31 | +0.54 | +1.39% | 291,200 |
| Aug 14, 2026 | 38.36 | 38.90 | 38.34 | 38.77 | +0.40 | +1.04% | 120,500 |
65 days, newest first. Daily bars as drawn on the VOLT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.