Main Thematic Innovation ETF

TMAT
🏛️ usa →
27.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.60 20.62 20.46 20.46 0.1M
2021-12-30 20.63 20.80 20.61 20.72 0.0M
2021-12-29 20.24 20.36 20.24 20.27 0.0M
2021-12-28 20.63 20.63 20.38 20.40 0.0M
2021-12-27 20.71 20.72 20.66 20.71 0.0M
2021-12-23 20.71 20.78 20.62 20.78 0.0M
2021-12-22 20.58 20.62 20.45 20.59 0.0M
2021-12-21 20.29 20.53 20.29 20.52 0.0M
2021-12-20 19.83 19.93 19.83 19.83 0.0M
2021-12-17 20.09 20.39 19.95 20.33 0.0M
2021-12-16 20.77 20.89 20.10 20.20 0.0M
2021-12-15 20.25 20.67 20.00 20.67 0.0M
2021-12-14 20.51 20.51 20.23 20.35 0.0M
2021-12-13 20.97 20.97 20.56 20.73 0.0M
2021-12-10 21.02 21.02 20.89 20.99 0.0M
2021-12-09 21.61 21.61 21.17 21.23 0.0M
2021-12-08 21.68 21.89 21.50 21.87 0.0M
2021-12-07 21.52 21.66 21.47 21.58 0.0M
2021-12-06 20.25 20.86 20.25 20.86 0.0M
2021-12-03 21.34 21.34 20.52 20.67 0.0M
2021-12-02 21.40 21.53 21.27 21.43 0.0M
2021-12-01 22.44 22.44 21.32 21.32 0.0M
2021-11-30 22.46 22.46 21.81 22.07 0.0M
2021-11-29 22.28 22.42 22.15 22.41 0.0M
2021-11-26 22.29 22.29 22.06 22.17 0.0M
2021-11-24 22.02 22.59 22.02 22.58 0.0M
2021-11-23 22.72 22.72 22.17 22.46 0.0M
2021-11-22 23.28 23.28 22.66 22.66 0.0M
2021-11-19 23.39 23.45 23.27 23.28 0.0M
2021-11-18 23.50 23.50 23.15 23.25 0.0M
2021-11-17 23.76 23.81 23.47 23.56 0.0M
2021-11-16 23.58 23.79 23.58 23.74 0.0M
2021-11-15 24.17 24.17 23.75 23.84 0.1M
2021-11-12 23.64 24.04 23.64 24.04 0.0M
2021-11-11 23.65 23.82 23.65 23.76 0.0M
2021-11-10 23.79 23.90 23.37 23.37 0.0M
2021-11-09 23.98 24.03 23.91 24.03 0.0M
2021-11-08 24.16 24.21 24.15 24.16 0.0M
2021-11-05 23.95 23.95 23.80 23.89 0.0M
2021-11-04 24.08 24.09 24.00 24.09 0.0M
2021-11-03 23.75 23.98 23.71 23.98 0.0M
2021-11-02 23.82 23.82 23.69 23.82 0.0M
2021-11-01 23.68 23.99 23.68 23.99 0.0M
2021-10-29 23.60 23.66 23.57 23.66 0.3M
2021-10-27 23.26 23.27 23.05 23.08 0.0M
2021-10-26 23.48 23.48 23.16 23.26 0.0M
2021-10-25 23.07 23.44 23.07 23.40 0.0M
2021-10-22 23.04 23.04 22.95 23.03 0.0M
2021-10-21 23.16 23.41 23.13 23.34 0.0M
2021-10-20 23.30 23.38 23.22 23.30 0.0M
2021-10-19 23.00 23.26 22.90 23.26 0.0M
2021-10-18 22.75 22.81 22.75 22.80 0.0M
2021-10-15 22.80 22.83 22.76 22.76 0.0M
2021-10-14 22.55 22.70 22.55 22.67 0.0M
2021-10-13 22.25 22.40 22.25 22.40 0.0M
2021-10-12 21.96 22.04 21.95 22.00 0.0M
2021-10-11 21.95 21.95 21.75 21.75 0.0M
2021-10-08 21.95 21.96 21.84 21.84 0.0M
2021-10-07 22.06 22.16 22.01 22.01 0.0M
2021-10-06 21.28 21.67 21.28 21.60 0.0M
2021-10-05 21.63 21.70 21.58 21.63 0.0M
2021-10-04 21.45 21.45 21.27 21.33 0.0M
2021-10-01 21.85 22.03 21.85 21.98 0.0M
2021-09-30 21.85 22.00 21.70 21.86 0.0M
2021-09-29 22.10 22.11 21.68 21.68 0.0M
2021-09-28 22.00 22.06 21.87 21.89 0.0M
2021-09-27 22.55 22.66 22.54 22.63 0.0M
2021-09-24 22.75 22.75 22.64 22.67 0.0M
2021-09-23 22.78 23.02 22.78 22.99 0.0M
2021-09-22 22.73 22.79 22.71 22.74 0.0M
2021-09-21 22.35 22.55 22.33 22.49 0.0M
2021-09-20 22.49 22.56 22.05 22.34 0.0M
2021-09-17 22.85 23.10 22.85 23.10 0.0M
2021-09-16 22.88 23.01 22.88 22.99 0.0M
2021-09-15 22.85 23.00 22.85 22.99 0.0M
2021-09-14 22.88 22.88 22.83 22.84 0.0M
2021-09-13 23.06 23.06 22.96 22.97 0.0M
2021-09-10 23.36 23.36 23.07 23.07 0.0M
2021-09-09 23.36 23.41 23.28 23.30 0.0M
2021-09-08 23.66 23.66 23.18 23.24 0.0M
2021-09-07 23.76 23.76 23.56 23.63 0.0M
2021-09-03 23.86 23.86 23.79 23.84 0.0M
2021-09-02 23.86 23.88 23.74 23.75 0.0M
2021-09-01 23.50 23.75 23.50 23.63 0.0M
2021-08-31 23.44 23.44 23.33 23.40 0.0M
2021-08-30 23.19 23.44 23.19 23.38 0.0M
2021-08-27 23.19 23.27 23.19 23.25 0.0M
2021-08-26 23.04 23.05 22.85 22.91 0.0M
2021-08-25 23.18 23.21 23.15 23.21 0.0M
2021-08-24 23.04 23.18 23.04 23.18 0.0M
2021-08-23 22.52 22.93 22.51 22.89 0.0M
2021-08-20 22.27 22.37 22.27 22.37 0.0M
2021-08-19 22.14 22.20 22.09 22.12 0.0M
2021-08-18 22.34 22.52 22.24 22.24 0.0M
2021-08-17 22.30 22.30 22.12 22.24 0.0M
2021-08-16 22.74 22.74 22.44 22.55 0.0M
2021-08-13 23.05 23.05 22.92 22.95 0.0M
2021-08-12 23.07 23.15 23.05 23.13 0.0M
2021-08-11 22.99 23.16 22.99 23.16 0.0M
2021-08-10 23.45 23.45 23.21 23.21 0.0M
2021-08-09 23.48 23.50 23.45 23.45 0.0M
2021-08-06 23.19 23.19 23.12 23.16 0.0M
2021-08-05 23.37 23.40 23.35 23.38 0.0M
2021-08-04 23.17 23.21 23.15 23.16 0.0M
2021-08-03 22.92 23.01 22.92 23.01 0.0M
2021-08-02 22.99 23.15 22.99 23.03 0.0M
2021-07-30 22.91 22.92 22.85 22.88 0.0M
2021-07-29 23.22 23.22 23.04 23.07 0.0M
2021-07-28 22.55 23.06 22.55 23.01 0.0M
2021-07-27 22.51 22.51 22.14 22.41 0.0M
2021-07-26 23.21 23.21 22.82 22.86 0.0M
2021-07-23 22.96 23.05 22.96 23.05 0.0M
2021-07-22 23.14 23.20 23.13 23.16 0.0M
2021-07-21 23.19 23.21 23.18 23.21 0.0M
2021-07-20 22.45 22.80 22.45 22.76 0.0M
2021-07-19 22.11 22.29 22.11 22.29 0.0M
2021-07-16 22.50 22.54 22.38 22.39 0.0M
2021-07-15 22.74 22.74 22.55 22.61 0.0M
2021-07-14 23.09 23.09 22.91 22.91 0.0M
2021-07-13 23.75 23.75 23.46 23.46 0.0M
2021-07-12 23.70 23.72 23.53 23.72 0.0M
2021-07-09 23.72 23.76 23.68 23.76 0.0M
2021-07-08 23.38 23.51 23.17 23.45 0.0M
2021-07-07 23.87 23.87 23.68 23.81 0.0M
2021-07-06 23.78 23.83 23.68 23.83 0.0M
2021-07-02 23.85 23.85 23.72 23.78 0.0M
2021-07-01 23.93 23.93 23.66 23.77 0.0M
2021-06-30 24.10 24.13 24.01 24.01 0.0M
2021-06-29 24.41 24.41 24.16 24.27 0.0M
2021-06-28 24.00 24.29 23.93 24.29 0.0M
2021-06-25 23.87 23.93 23.84 23.91 0.0M
2021-06-24 23.81 23.90 23.77 23.84 0.0M
2021-06-23 23.63 23.70 23.56 23.62 0.0M
2021-06-22 23.20 23.48 23.20 23.48 0.0M
2021-06-21 23.14 23.42 23.14 23.42 0.0M
2021-06-18 23.30 23.48 23.28 23.35 0.0M
2021-06-17 23.52 23.62 23.50 23.59 0.0M
2021-06-16 23.39 23.42 23.22 23.35 0.0M
2021-06-15 23.43 23.46 23.40 23.44 0.0M
2021-06-14 23.71 23.81 23.68 23.78 0.0M
2021-06-11 23.54 23.63 23.50 23.63 0.0M
2021-06-10 23.58 23.61 23.42 23.57 0.0M
2021-06-09 23.62 23.63 23.44 23.44 0.0M
2021-06-08 23.25 23.53 23.25 23.51 0.0M
2021-06-07 23.18 23.49 23.18 23.43 0.0M
2021-06-04 23.14 23.22 23.14 23.15 0.0M
2021-06-03 23.18 23.18 22.98 22.98 0.0M
2021-06-02 23.29 23.33 23.06 23.33 0.0M
2021-06-01 23.26 23.26 23.03 23.16 0.0M
2021-05-28 23.24 23.24 23.05 23.05 0.0M
2021-05-27 23.08 23.14 23.06 23.13 0.0M
2021-05-26 22.88 23.01 22.78 22.97 0.0M
2021-05-25 22.77 22.82 22.62 22.62 0.0M
2021-05-24 22.67 22.75 22.51 22.58 0.0M
2021-05-21 22.59 22.60 22.31 22.31 0.0M
2021-05-20 22.55 22.55 22.39 22.48 0.0M
2021-05-19 21.61 22.00 21.50 21.93 0.0M
2021-05-18 21.62 22.34 21.62 22.13 0.0M
2021-05-17 21.75 21.91 21.64 21.91 0.0M
2021-05-14 21.63 22.12 21.63 22.06 0.0M
2021-05-13 21.65 21.65 21.03 21.34 0.0M
2021-05-12 22.16 22.17 21.56 21.59 0.0M
2021-05-11 21.80 22.42 21.77 22.41 0.0M
2021-05-10 22.63 22.67 22.25 22.27 0.0M
2021-05-07 22.99 23.07 22.85 22.93 0.0M
2021-05-06 22.50 22.77 22.42 22.65 0.0M
2021-05-05 23.16 23.17 22.96 23.04 0.0M
2021-05-04 23.31 23.31 22.85 22.99 0.0M
2021-05-03 23.92 23.92 23.65 23.67 0.0M
2021-04-30 23.81 23.97 23.72 23.80 0.0M
2021-04-29 24.48 24.48 23.96 24.13 0.0M
2021-04-28 24.40 24.51 24.36 24.44 0.0M
2021-04-27 24.67 24.67 24.40 24.42 0.0M
2021-04-26 24.34 24.57 24.20 24.57 0.0M
2021-04-23 23.82 24.21 23.82 24.12 0.0M
2021-04-22 23.78 24.07 23.72 23.78 0.1M
2021-04-21 23.03 23.65 22.98 23.61 0.0M
2021-04-20 23.38 23.43 22.97 23.13 0.0M
2021-04-19 23.75 23.88 23.32 23.47 0.0M
2021-04-16 23.90 23.93 23.72 23.92 0.0M
2021-04-15 24.05 24.05 23.74 23.85 0.0M
2021-04-14 24.07 24.20 23.68 23.71 0.0M
2021-04-13 23.56 24.01 23.56 23.99 0.0M
2021-04-12 23.76 23.76 23.51 23.55 0.0M
2021-04-09 23.72 23.85 23.72 23.83 0.0M
2021-04-08 23.76 23.94 23.76 23.85 0.1M
2021-04-07 24.20 24.20 23.58 23.59 0.0M
2021-04-06 24.10 24.15 23.94 24.04 0.0M
2021-04-05 24.07 24.07 23.79 23.93 0.0M
2021-04-01 23.99 24.19 23.80 23.87 0.0M
2021-03-31 23.30 23.70 23.30 23.51 0.0M
2021-03-30 22.51 23.18 22.46 23.02 0.0M
2021-03-29 23.04 23.06 22.56 22.65 0.0M
2021-03-26 22.97 23.11 22.55 23.09 0.0M
2021-03-25 23.13 23.13 22.33 22.71 0.0M
2021-03-24 23.52 23.52 22.67 22.68 0.0M
2021-03-23 24.10 24.10 23.46 23.54 0.0M
2021-03-22 24.01 24.37 23.94 24.11 0.2M
2021-03-19 23.66 23.93 23.48 23.88 0.0M
2021-03-18 24.20 24.27 23.48 23.48 0.0M
2021-03-17 23.97 24.56 23.84 24.39 0.0M
2021-03-16 24.76 24.80 24.26 24.32 0.0M
2021-03-15 24.61 24.63 24.39 24.59 0.0M
2021-03-12 24.17 24.61 23.98 24.43 0.0M
2021-03-11 24.19 24.64 24.06 24.64 0.0M
2021-03-10 24.11 24.14 23.36 23.44 0.0M
2021-03-09 23.03 23.69 23.01 23.57 0.0M
2021-03-08 22.74 23.15 22.24 22.35 0.1M
2021-03-05 23.56 23.56 21.91 23.04 0.0M
2021-03-04 24.00 24.21 22.47 23.00 0.0M
2021-03-03 24.96 25.02 24.15 24.27 0.3M
2021-03-02 25.80 25.80 25.16 25.16 1.1M
2021-03-01 25.43 25.97 25.24 25.72 0.1M
2021-02-26 24.86 25.05 24.29 24.86 0.0M
2021-02-25 25.85 25.86 24.65 24.65 0.0M
2021-02-24 25.53 25.79 25.08 25.68 0.0M
2021-02-23 25.18 25.63 24.14 25.55 0.0M
2021-02-22 27.30 27.30 25.99 25.99 0.1M
2021-02-19 27.20 27.48 27.13 27.17 0.0M
2021-02-18 27.05 27.05 26.63 26.83 0.0M
2021-02-17 27.34 27.50 27.09 27.46 0.0M
2021-02-16 28.61 28.61 27.80 27.86 0.0M
2021-02-12 27.80 28.09 27.43 28.09 0.0M
2021-02-11 27.91 28.09 27.52 27.76 0.0M
2021-02-10 28.26 28.39 27.35 27.89 0.0M
2021-02-09 27.65 28.07 27.65 27.81 0.1M
2021-02-08 27.39 27.45 27.24 27.34 0.1M
2021-02-05 26.81 27.08 26.55 26.84 0.1M
2021-02-04 26.74 26.75 26.31 26.54 0.0M
2021-02-03 26.31 26.66 26.31 26.41 0.1M
2021-02-02 25.63 25.89 25.45 25.80 0.1M
2021-02-01 25.00 25.26 24.70 25.16 0.1M
2021-01-29 25.00 25.04 24.37 24.70 0.4M