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
2024-12-31 21.29 21.29 20.75 20.84 0.0M
2024-12-30 21.01 21.28 20.80 21.12 0.0M
2024-12-27 21.76 21.76 21.23 21.44 0.0M
2024-12-26 21.55 21.94 21.55 21.89 0.0M
2024-12-24 21.38 21.65 21.38 21.63 0.0M
2024-12-23 21.30 21.30 21.00 21.27 0.0M
2024-12-20 20.92 21.43 20.91 21.21 0.0M
2024-12-19 21.11 21.16 20.55 20.64 0.7M
2024-12-18 22.15 22.20 20.64 20.80 0.1M
2024-12-17 22.00 22.17 21.82 22.15 0.0M
2024-12-16 21.67 22.22 21.56 22.12 0.0M
2024-12-13 21.26 21.56 21.26 21.56 0.0M
2024-12-12 21.58 21.58 21.38 21.38 0.0M
2024-12-11 21.64 21.68 21.34 21.59 0.0M
2024-12-10 21.86 21.95 21.34 21.36 0.0M
2024-12-09 22.47 22.47 21.90 21.93 0.0M
2024-12-06 22.18 22.49 22.18 22.47 0.0M
2024-12-05 22.22 22.30 21.97 21.97 0.0M
2024-12-04 21.92 22.13 21.92 22.12 0.0M
2024-12-03 21.53 21.78 21.53 21.78 0.0M
2024-12-02 21.83 21.83 21.64 21.70 0.0M
2024-11-29 21.91 21.98 21.85 21.88 0.0M
2024-11-27 21.52 21.52 21.18 21.47 0.0M
2024-11-26 21.55 21.67 21.43 21.49 0.0M
2024-11-25 21.51 21.81 21.50 21.62 0.0M
2024-11-22 21.11 21.37 21.07 21.34 0.0M
2024-11-21 20.77 21.16 20.53 21.03 0.0M
2024-11-20 20.59 20.66 20.45 20.63 0.0M
2024-11-19 20.30 20.50 20.30 20.48 0.0M
2024-11-18 19.89 20.06 19.64 19.95 0.1M
2024-11-15 19.69 19.81 19.61 19.81 0.0M
2024-11-14 20.01 20.04 19.86 19.89 0.0M
2024-11-13 20.62 20.65 20.23 20.27 0.0M
2024-11-12 20.44 20.47 20.19 20.39 0.0M
2024-11-11 20.45 20.59 20.36 20.54 0.0M
2024-11-08 19.95 20.18 19.85 20.17 0.0M
2024-11-07 19.65 19.96 19.65 19.87 0.0M
2024-11-06 18.94 19.20 18.94 19.19 0.0M
2024-11-05 18.16 18.53 18.16 18.53 0.0M
2024-11-04 18.08 18.28 18.08 18.11 0.0M
2024-11-01 18.11 18.26 18.09 18.11 0.0M
2024-10-31 18.16 18.16 18.00 18.01 0.0M
2024-10-30 18.58 18.70 18.48 18.48 0.0M
2024-10-29 18.60 18.73 18.58 18.69 0.0M
2024-10-28 18.63 18.65 18.59 18.60 0.0M
2024-10-25 18.48 18.48 18.26 18.26 0.0M
2024-10-24 18.20 18.20 18.09 18.15 0.0M
2024-10-23 18.27 18.34 17.93 18.10 0.0M
2024-10-22 18.27 18.43 18.26 18.40 0.0M
2024-10-21 18.27 18.41 18.25 18.41 0.0M
2024-10-18 18.37 18.41 18.27 18.33 0.0M
2024-10-17 18.40 18.40 18.22 18.22 0.0M
2024-10-16 18.26 18.34 18.24 18.34 0.0M
2024-10-15 18.35 18.35 18.05 18.05 0.0M
2024-10-14 18.37 18.47 18.37 18.42 0.0M
2024-10-11 17.83 18.30 17.83 18.26 0.0M
2024-10-10 17.82 17.89 17.82 17.89 0.0M
2024-10-09 17.82 17.93 17.82 17.90 0.0M
2024-10-08 17.72 17.88 17.72 17.83 0.0M
2024-10-07 17.83 17.85 17.68 17.76 0.0M
2024-10-04 17.70 17.88 17.69 17.87 0.0M
2024-10-03 17.75 17.75 17.55 17.61 0.0M
2024-10-02 17.61 17.72 17.61 17.68 0.0M
2024-10-01 17.87 17.87 17.37 17.50 0.0M
2024-09-30 17.80 17.85 17.65 17.78 0.0M
2024-09-27 17.96 18.00 17.93 17.95 0.0M
2024-09-26 17.94 17.94 17.59 17.81 0.0M
2024-09-25 17.51 17.63 17.49 17.49 0.0M
2024-09-24 17.42 17.58 17.28 17.57 0.0M
2024-09-23 17.37 17.43 17.34 17.39 0.0M
2024-09-20 17.30 17.35 17.25 17.31 0.0M
2024-09-19 17.55 17.55 17.36 17.39 0.0M
2024-09-18 17.10 17.43 17.00 17.04 0.0M
2024-09-17 17.10 17.24 17.00 17.08 0.0M
2024-09-16 16.79 16.95 16.76 16.88 0.0M
2024-09-13 16.65 17.01 16.65 16.99 0.0M
2024-09-12 16.46 16.73 16.46 16.65 0.0M
2024-09-11 16.09 16.59 16.05 16.55 0.0M
2024-09-10 16.06 16.12 15.81 16.12 0.0M
2024-09-09 15.81 16.10 15.81 16.06 0.0M
2024-09-06 16.20 16.20 15.72 15.72 0.0M
2024-09-05 16.16 16.40 16.15 16.20 0.0M
2024-09-04 16.17 16.44 16.16 16.20 0.0M
2024-09-03 16.83 16.83 16.24 16.30 0.0M
2024-08-30 17.02 17.10 16.85 17.04 0.0M
2024-08-29 16.73 17.15 16.73 16.93 0.0M
2024-08-28 16.74 16.97 16.63 16.71 0.0M
2024-08-27 16.84 17.09 16.84 17.06 0.0M
2024-08-26 17.17 17.20 17.11 17.13 0.0M
2024-08-23 16.97 17.32 16.97 17.32 0.0M
2024-08-22 17.09 17.11 16.86 16.86 0.0M
2024-08-21 16.97 17.21 16.94 17.21 0.0M
2024-08-20 17.08 17.08 16.87 16.96 0.0M
2024-08-19 16.70 17.15 16.70 17.14 0.0M
2024-08-16 16.74 16.89 16.74 16.88 0.0M
2024-08-15 16.45 16.79 16.45 16.75 0.0M
2024-08-14 16.36 16.39 16.21 16.23 0.0M
2024-08-13 16.13 16.36 16.09 16.34 0.0M
2024-08-12 15.99 15.99 15.88 15.88 0.0M
2024-08-09 15.88 15.94 15.81 15.92 0.0M
2024-08-08 15.51 15.95 15.40 15.93 0.0M
2024-08-07 15.70 15.91 15.21 15.21 0.0M
2024-08-06 15.36 15.86 15.36 15.66 0.0M
2024-08-05 15.21 15.63 15.14 15.47 0.0M
2024-08-02 15.77 15.98 15.77 15.91 0.0M
2024-08-01 17.42 17.42 16.44 16.59 0.0M
2024-07-31 17.22 17.53 17.22 17.37 0.0M
2024-07-30 17.04 17.04 16.75 16.83 0.0M
2024-07-29 17.32 17.44 17.00 17.00 0.0M
2024-07-26 17.32 17.41 17.28 17.39 0.0M
2024-07-25 17.06 17.38 16.99 17.13 0.0M
2024-07-24 17.66 17.75 17.17 17.17 0.0M
2024-07-23 17.75 17.88 17.75 17.82 0.0M
2024-07-22 17.72 17.87 17.61 17.87 0.0M
2024-07-19 17.62 17.66 17.51 17.60 0.0M
2024-07-18 17.73 17.74 17.49 17.61 0.0M
2024-07-17 18.28 18.28 17.93 18.02 0.0M
2024-07-16 18.29 18.48 18.29 18.46 0.0M
2024-07-15 18.03 18.13 18.02 18.09 0.0M
2024-07-12 17.68 17.94 17.68 17.85 0.0M
2024-07-11 17.74 17.74 17.52 17.57 0.0M
2024-07-10 17.42 17.51 17.42 17.50 0.0M
2024-07-09 17.52 17.52 17.42 17.47 0.0M
2024-07-08 17.51 17.56 17.50 17.53 0.0M
2024-07-05 17.31 17.52 17.31 17.52 0.0M
2024-07-03 17.42 17.47 17.40 17.44 0.0M
2024-07-02 17.30 17.38 17.25 17.38 0.0M
2024-07-01 17.22 17.30 17.19 17.26 0.0M
2024-06-28 17.32 17.33 17.19 17.20 0.0M
2024-06-27 17.19 17.32 17.19 17.27 0.0M
2024-06-26 17.17 17.19 17.11 17.13 0.0M
2024-06-25 16.96 17.14 16.96 17.11 0.0M
2024-06-24 17.11 17.14 16.95 16.95 0.0M
2024-06-21 17.06 17.12 17.03 17.12 0.0M
2024-06-20 17.32 17.32 17.14 17.18 0.0M
2024-06-18 17.19 17.31 17.19 17.26 0.0M
2024-06-17 17.06 17.32 17.06 17.29 0.0M
2024-06-14 17.16 17.22 17.12 17.22 0.0M
2024-06-13 17.48 17.48 17.23 17.32 0.0M
2024-06-12 17.48 17.54 17.40 17.40 0.0M
2024-06-11 16.91 17.10 16.90 17.10 0.0M
2024-06-10 17.07 17.16 17.07 17.11 0.0M
2024-06-07 17.17 17.32 17.03 17.06 0.0M
2024-06-06 17.20 17.37 17.20 17.33 0.0M
2024-06-05 16.96 17.22 16.94 17.17 0.0M
2024-06-04 16.75 16.86 16.73 16.86 0.0M
2024-06-03 16.79 16.79 16.62 16.79 0.0M
2024-05-31 16.84 16.84 16.40 16.66 0.0M
2024-05-30 16.75 16.87 16.67 16.71 0.0M
2024-05-29 16.85 16.95 16.85 16.92 0.0M
2024-05-28 17.05 17.14 17.05 17.10 0.0M
2024-05-24 16.99 17.11 16.99 17.05 0.0M
2024-05-23 17.20 17.20 16.81 16.86 0.0M
2024-05-22 17.21 17.28 17.09 17.16 0.0M
2024-05-21 17.20 17.23 17.16 17.21 0.0M
2024-05-20 17.19 17.31 17.18 17.31 0.0M
2024-05-17 17.04 17.14 17.04 17.11 0.0M
2024-05-16 17.20 17.20 17.05 17.05 0.0M
2024-05-15 17.05 17.28 17.05 17.28 0.0M
2024-05-14 16.91 16.99 16.84 16.96 0.0M
2024-05-13 16.78 16.78 16.64 16.69 0.0M
2024-05-10 16.68 16.68 16.45 16.48 0.0M
2024-05-09 16.56 16.61 16.56 16.60 0.0M
2024-05-08 16.43 16.55 16.43 16.52 0.0M
2024-05-07 16.71 16.80 16.66 16.70 0.0M
2024-05-06 16.56 16.79 16.56 16.79 0.0M
2024-05-03 16.52 16.55 16.47 16.50 0.0M
2024-05-02 15.94 16.27 15.94 16.24 0.0M
2024-05-01 15.84 16.21 15.80 15.93 0.0M
2024-04-30 16.16 16.18 15.90 15.90 0.0M
2024-04-29 16.36 16.38 16.22 16.34 0.0M
2024-04-26 16.09 16.35 16.09 16.35 0.0M
2024-04-25 15.88 16.07 15.84 16.07 0.0M
2024-04-24 16.39 16.39 16.09 16.16 0.0M
2024-04-23 15.89 16.32 15.89 16.28 0.0M
2024-04-22 15.66 15.96 15.64 15.90 0.0M
2024-04-19 15.71 15.71 15.52 15.58 0.0M
2024-04-18 15.98 16.02 15.76 15.79 0.0M
2024-04-17 16.00 16.05 15.81 15.82 0.0M
2024-04-16 15.97 16.04 15.91 16.00 0.0M
2024-04-15 16.40 16.40 16.08 16.13 0.0M
2024-04-12 16.78 16.78 16.47 16.54 0.0M
2024-04-11 16.98 17.04 16.80 17.04 0.0M
2024-04-10 16.90 16.90 16.79 16.90 0.0M
2024-04-09 17.09 17.12 16.98 17.12 0.0M
2024-04-08 17.18 17.18 17.06 17.06 0.0M
2024-04-05 16.81 17.05 16.81 16.92 0.0M
2024-04-04 17.37 17.37 16.85 16.86 0.0M
2024-04-03 17.02 17.16 17.02 17.11 0.0M
2024-04-02 16.96 17.07 16.96 17.07 0.0M
2024-04-01 17.49 17.49 17.31 17.34 0.0M
2024-03-28 17.64 17.64 17.51 17.53 0.0M
2024-03-27 17.44 17.52 17.42 17.52 0.0M
2024-03-26 17.59 17.61 17.45 17.45 0.0M
2024-03-25 17.52 17.55 17.50 17.51 0.0M
2024-03-22 17.33 17.40 17.31 17.37 0.0M
2024-03-21 17.60 17.70 17.55 17.55 0.0M
2024-03-20 17.04 17.48 16.99 17.48 0.0M
2024-03-19 16.69 17.01 16.69 16.96 0.0M
2024-03-18 17.09 17.10 17.00 17.05 0.0M
2024-03-15 17.07 17.09 16.97 17.04 0.0M
2024-03-14 17.18 17.23 16.97 17.07 0.0M
2024-03-13 17.52 17.56 17.40 17.48 0.0M
2024-03-12 17.18 17.42 17.18 17.40 0.0M
2024-03-11 17.40 17.44 17.25 17.25 0.0M
2024-03-08 17.71 17.82 17.26 17.38 0.0M
2024-03-07 17.26 17.42 17.26 17.40 0.0M
2024-03-06 17.13 17.30 17.11 17.19 0.0M
2024-03-05 17.15 17.15 16.81 16.86 0.0M
2024-03-04 17.40 17.44 17.34 17.36 0.0M
2024-03-01 17.04 17.37 17.04 17.36 0.0M
2024-02-29 17.11 17.11 16.99 17.11 0.0M
2024-02-28 17.08 17.24 17.00 17.04 0.0M
2024-02-27 17.08 17.16 17.06 17.14 0.0M
2024-02-26 16.83 16.95 16.82 16.93 0.0M
2024-02-23 16.58 16.60 16.47 16.50 0.0M
2024-02-22 16.43 16.59 16.43 16.55 0.0M
2024-02-21 16.20 16.20 16.04 16.13 0.0M
2024-02-20 16.44 16.47 16.33 16.47 0.0M
2024-02-16 16.99 17.02 16.75 16.82 0.0M
2024-02-15 16.87 16.96 16.78 16.95 0.0M
2024-02-14 16.48 16.77 16.48 16.77 0.0M
2024-02-13 16.17 16.34 16.06 16.16 0.0M
2024-02-12 16.52 16.86 16.52 16.76 0.0M
2024-02-09 16.37 16.55 16.37 16.52 0.0M
2024-02-08 15.92 16.21 15.92 16.21 0.0M
2024-02-07 15.70 15.90 15.70 15.84 0.0M
2024-02-06 15.55 15.75 15.55 15.74 0.0M
2024-02-05 15.66 15.66 15.45 15.59 0.0M
2024-02-02 15.54 15.85 15.54 15.85 0.0M
2024-02-01 15.44 15.63 15.44 15.60 0.0M
2024-01-31 15.65 15.72 15.42 15.49 0.0M
2024-01-30 16.04 16.04 15.73 15.73 0.0M
2024-01-29 15.68 16.01 15.68 15.99 0.0M
2024-01-26 15.58 15.74 15.58 15.66 0.0M
2024-01-25 15.68 15.69 15.54 15.63 0.0M
2024-01-24 15.79 15.79 15.54 15.56 0.0M
2024-01-23 15.60 15.62 15.54 15.59 0.0M
2024-01-22 15.44 15.61 15.44 15.58 0.0M
2024-01-19 15.19 15.38 15.13 15.37 0.0M
2024-01-18 15.20 15.22 15.05 15.20 0.0M
2024-01-17 15.08 15.19 15.04 15.19 0.0M
2024-01-16 15.35 15.37 15.31 15.37 0.0M
2024-01-12 15.72 15.74 15.56 15.56 0.0M
2024-01-11 16.01 16.01 15.61 15.80 0.0M
2024-01-10 15.88 16.02 15.88 15.97 0.0M
2024-01-09 15.90 15.99 15.88 15.91 0.0M
2024-01-08 15.76 15.96 15.74 15.96 0.0M
2024-01-05 15.66 15.66 15.49 15.51 0.0M
2024-01-04 15.49 15.68 15.49 15.59 0.0M
2024-01-03 15.60 15.69 15.55 15.59 0.0M
2024-01-02 16.39 16.39 15.88 15.98 0.0M