Tema Electrification ETF

VOLT
🏛️ usa →
28.27
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
2025-09-26 28.39 28.39 28.01 28.27 0.1M
2025-09-25 28.18 28.18 27.85 27.99 0.1M
2025-09-24 28.50 28.50 28.20 28.27 0.0M
2025-09-23 28.49 28.49 28.09 28.20 0.1M
2025-09-22 27.97 28.38 27.88 28.35 0.0M
2025-09-19 28.07 28.15 27.86 27.97 0.0M
2025-09-18 27.67 28.26 27.67 28.07 0.1M
2025-09-17 27.50 27.75 27.47 27.58 0.0M
2025-09-16 28.28 28.28 27.65 27.71 0.1M
2025-09-15 27.79 28.07 27.79 27.99 0.0M
2025-09-12 28.04 28.04 27.68 27.68 0.0M
2025-09-11 28.02 28.24 27.76 27.95 0.0M
2025-09-10 27.56 27.87 27.56 27.70 0.0M
2025-09-09 27.08 27.25 26.77 27.23 0.0M
2025-09-08 27.15 27.18 26.91 27.02 0.0M
2025-09-05 27.68 27.68 26.73 27.06 0.0M
2025-09-04 26.88 27.16 26.88 27.16 0.0M
2025-09-03 27.25 27.25 26.66 26.85 0.0M
2025-09-02 26.90 26.91 26.68 26.91 0.0M
2025-08-29 27.51 27.51 27.07 27.10 0.0M
2025-08-28 27.93 27.93 27.46 27.47 0.1M
2025-08-27 27.80 27.80 27.45 27.53 0.0M
2025-08-26 27.40 27.60 27.21 27.56 0.0M
2025-08-25 27.41 27.59 27.30 27.30 0.0M
2025-08-22 27.34 27.67 27.15 27.46 0.0M
2025-08-21 27.16 27.31 27.03 27.11 0.0M
2025-08-20 27.26 27.30 26.86 27.16 0.0M
2025-08-19 27.45 27.45 27.11 27.22 0.0M
2025-08-18 27.34 27.42 27.24 27.41 0.0M
2025-08-15 27.33 27.37 27.17 27.30 0.0M
2025-08-14 27.51 27.56 27.32 27.38 0.1M
2025-08-13 28.00 28.00 27.30 27.64 0.0M
2025-08-12 27.41 27.77 27.40 27.77 0.0M
2025-08-11 27.65 27.66 27.31 27.38 0.0M
2025-08-08 27.67 27.67 27.36 27.44 0.0M
2025-08-07 27.71 27.71 27.27 27.37 0.0M
2025-08-06 27.54 27.83 27.07 27.28 0.0M
2025-08-05 28.12 28.12 27.14 27.27 0.0M
2025-08-04 27.10 27.36 27.09 27.35 0.0M
2025-08-01 27.62 27.62 26.54 27.01 0.0M
2025-07-31 27.73 27.73 27.22 27.29 0.0M
2025-07-30 27.72 27.94 27.24 27.32 0.0M
2025-07-29 27.25 27.30 27.13 27.22 0.0M
2025-07-28 27.59 27.59 27.18 27.28 0.0M
2025-07-25 27.00 27.71 27.00 27.34 0.0M
2025-07-24 27.28 27.29 26.74 26.77 0.0M
2025-07-23 27.00 27.07 26.66 26.80 0.0M
2025-07-22 26.73 26.73 26.14 26.57 0.0M
2025-07-21 26.80 26.80 26.46 26.47 0.0M
2025-07-18 26.76 26.76 26.41 26.51 0.0M
2025-07-17 26.04 26.87 26.04 26.43 0.0M
2025-07-16 26.09 26.09 25.51 25.86 0.0M
2025-07-15 26.08 26.08 25.65 25.74 0.0M
2025-07-14 25.57 25.80 25.57 25.80 0.0M
2025-07-11 25.78 25.78 25.56 25.66 0.0M
2025-07-10 25.78 25.78 25.37 25.71 0.0M
2025-07-09 26.00 26.00 25.45 25.67 0.0M
2025-07-08 25.58 25.64 25.26 25.44 0.0M
2025-07-07 25.59 25.74 25.48 25.63 0.2M
2025-07-03 25.53 25.74 25.53 25.71 0.0M
2025-07-02 25.20 25.42 25.14 25.42 0.0M
2025-07-01 25.29 25.30 25.09 25.30 0.0M
2025-06-30 25.41 25.46 25.24 25.46 0.0M
2025-06-27 25.23 25.50 25.16 25.33 0.0M
2025-06-26 25.00 25.42 24.88 25.06 0.0M
2025-06-25 25.07 25.07 24.79 24.81 0.0M
2025-06-24 24.89 25.08 24.79 25.00 0.8M
2025-06-23 24.52 24.75 24.36 24.75 0.0M
2025-06-20 24.95 24.95 24.39 24.46 0.0M
2025-06-18 24.43 24.60 24.38 24.51 0.0M
2025-06-17 24.53 24.70 24.31 24.43 0.0M
2025-06-16 24.61 24.83 24.58 24.66 0.0M
2025-06-13 24.38 24.52 24.35 24.39 0.0M
2025-06-12 24.28 24.66 24.28 24.66 0.0M
2025-06-11 24.25 24.47 24.25 24.39 0.0M
2025-06-10 24.36 24.36 24.01 24.15 0.0M
2025-06-09 24.25 24.35 24.17 24.21 0.0M
2025-06-06 24.43 24.43 24.13 24.25 0.0M
2025-06-05 24.25 24.25 23.88 24.01 0.0M
2025-06-04 24.10 24.10 23.92 23.92 0.0M
2025-06-03 23.79 24.10 23.73 24.05 0.0M
2025-06-02 23.68 23.77 23.43 23.76 0.0M
2025-05-30 23.63 23.79 23.50 23.79 0.0M
2025-05-29 24.08 24.08 23.55 23.71 0.0M
2025-05-28 23.85 23.85 23.58 23.63 0.0M
2025-05-27 23.93 23.93 23.69 23.81 0.0M
2025-05-23 23.00 23.47 23.00 23.45 0.0M
2025-05-22 23.23 23.27 23.03 23.18 0.0M
2025-05-21 23.75 23.75 23.33 23.41 0.0M
2025-05-20 23.70 23.80 23.68 23.76 0.0M
2025-05-19 23.40 23.73 23.40 23.73 0.0M
2025-05-16 23.43 23.62 23.37 23.62 0.0M
2025-05-15 23.22 23.44 23.22 23.43 0.0M
2025-05-14 23.16 23.34 23.12 23.29 0.0M
2025-05-13 23.15 23.51 23.15 23.38 0.0M
2025-05-12 23.25 23.50 22.98 23.04 0.0M
2025-05-09 22.76 22.76 22.54 22.73 0.0M
2025-05-08 22.98 22.98 22.58 22.65 0.0M
2025-05-07 22.54 22.74 22.54 22.67 0.0M
2025-05-06 22.73 22.73 22.32 22.54 0.0M
2025-05-05 22.39 22.81 22.39 22.66 0.0M
2025-05-02 23.00 23.00 22.41 22.67 0.0M
2025-05-01 22.28 22.95 22.27 22.32 0.0M
2025-04-30 22.38 22.38 21.75 22.17 0.0M
2025-04-29 22.03 22.24 21.95 22.19 0.0M
2025-04-28 22.07 22.20 21.96 22.17 0.0M
2025-04-25 21.92 22.13 21.87 22.13 0.0M
2025-04-24 21.93 22.07 21.31 22.02 0.0M
2025-04-23 21.87 21.95 21.43 21.48 0.0M
2025-04-22 20.82 21.28 20.82 21.18 0.0M
2025-04-21 21.17 21.17 20.45 20.62 0.0M
2025-04-17 21.06 21.40 21.06 21.12 0.0M
2025-04-16 21.16 21.21 20.93 21.00 0.0M
2025-04-15 21.21 21.46 21.21 21.30 0.0M
2025-04-14 21.27 21.36 21.08 21.25 0.0M
2025-04-11 20.66 21.87 20.40 20.96 0.0M
2025-04-10 20.97 20.97 20.13 20.53 0.0M
2025-04-09 19.61 21.07 19.29 21.07 0.0M
2025-04-08 20.77 20.77 19.31 19.61 0.0M
2025-04-07 19.06 20.16 19.00 19.75 0.0M
2025-04-04 20.27 20.27 19.46 19.68 0.0M
2025-04-03 21.47 21.47 20.89 20.89 0.1M
2025-04-02 21.53 21.79 21.33 21.79 0.0M
2025-04-01 21.39 21.51 21.15 21.51 0.0M
2025-03-31 21.10 21.34 20.93 21.32 0.0M
2025-03-28 21.46 21.48 21.29 21.31 0.0M
2025-03-27 21.64 21.64 21.45 21.47 0.0M
2025-03-26 21.89 22.00 21.60 21.68 0.0M
2025-03-25 22.13 22.13 21.96 22.05 0.0M
2025-03-24 22.07 22.27 22.07 22.25 0.0M
2025-03-21 21.76 21.89 21.73 21.87 0.0M
2025-03-20 21.88 22.14 21.66 22.01 0.0M
2025-03-19 22.09 22.18 21.83 22.13 0.0M
2025-03-18 21.77 21.77 21.62 21.72 0.0M
2025-03-17 21.84 22.00 21.77 21.89 0.0M
2025-03-14 21.34 21.76 21.34 21.73 0.0M
2025-03-13 21.22 21.28 21.04 21.16 0.0M
2025-03-12 21.94 21.94 21.26 21.31 0.1M
2025-03-11 21.12 21.35 20.99 21.17 0.0M
2025-03-10 20.91 21.14 20.81 21.05 0.0M
2025-03-07 20.94 21.33 20.90 21.28 0.0M
2025-03-06 21.33 21.33 20.96 21.04 0.1M
2025-03-05 21.55 21.82 21.38 21.57 0.0M
2025-03-04 21.62 21.69 21.19 21.37 0.1M
2025-03-03 22.36 22.36 21.56 21.70 0.0M
2025-02-28 21.75 22.18 21.73 22.18 0.0M
2025-02-27 22.47 22.51 21.83 21.84 0.0M
2025-02-26 22.36 22.52 22.25 22.33 0.0M
2025-02-25 22.02 22.09 21.59 21.97 0.0M
2025-02-24 22.46 22.46 21.80 21.94 0.0M
2025-02-21 23.35 23.35 22.29 22.40 0.0M
2025-02-20 23.67 23.67 22.75 23.02 0.0M
2025-02-19 23.40 23.40 23.02 23.15 0.0M
2025-02-18 23.24 23.25 23.05 23.25 0.0M
2025-02-14 23.25 23.25 22.91 22.93 0.0M
2025-02-13 23.43 23.43 22.79 23.06 0.0M
2025-02-12 22.76 23.03 22.73 22.92 0.0M
2025-02-11 23.54 23.54 23.11 23.18 0.0M
2025-02-10 23.29 23.55 23.29 23.52 0.0M
2025-02-07 22.93 23.60 22.93 23.29 0.0M
2025-02-06 23.36 23.37 23.12 23.34 0.0M
2025-02-05 22.84 23.45 22.84 23.18 0.0M
2025-02-04 23.06 23.06 22.65 22.79 0.0M
2025-02-03 22.99 23.69 22.45 22.86 0.0M
2025-01-31 23.97 23.97 23.27 23.31 0.1M
2025-01-30 23.57 23.58 23.27 23.46 0.1M
2025-01-29 23.21 23.21 22.81 22.94 0.1M
2025-01-28 23.41 23.53 22.31 22.81 0.1M
2025-01-27 23.99 23.99 22.45 22.66 0.1M
2025-01-24 25.65 25.65 25.36 25.45 0.0M
2025-01-23 25.75 25.75 25.27 25.60 0.1M
2025-01-22 25.88 25.89 25.50 25.55 0.1M
2025-01-21 25.13 25.30 24.56 25.30 0.1M
2025-01-17 24.47 24.76 24.14 24.34 0.1M
2025-01-16 24.92 26.79 23.84 24.11 0.1M
2025-01-15 24.48 24.48 23.78 23.93 0.2M
2025-01-14 23.70 23.70 23.33 23.55 0.1M
2025-01-13 23.20 23.20 22.74 23.07 0.1M
2025-01-10 23.56 23.56 22.90 23.20 0.5M
2025-01-08 23.92 23.92 23.10 23.56 0.1M
2025-01-07 24.45 24.45 23.58 23.77 0.3M
2025-01-06 24.23 24.26 24.03 24.07 0.1M
2025-01-03 23.54 23.75 23.32 23.75 0.0M
2025-01-02 23.25 23.36 22.94 23.11 0.1M