Tema Monopolies and Oligopolies ETF

TOLL
🏛️ usa →
34.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:33 34.32 34.32 34.32 34.32 1.4K
12:12 34.27 34.27 34.27 34.27 0.3K
14:03 34.27 34.28 34.27 34.28 1.6K
14:12 34.28 34.28 34.28 34.28 0.3K
15:30 34.28 34.28 34.28 34.28 0.1K
15:31 34.28 34.28 34.28 34.28 0.1K
15:34 34.29 34.29 34.29 34.29 0.1K
15:36 34.29 34.29 34.29 34.29 0.1K
15:39 34.29 34.29 34.29 34.29 0.1K
15:41 34.29 34.29 34.29 34.29 0.1K
15:44 34.29 34.29 34.29 34.29 0.1K
15:46 34.30 34.30 34.30 34.30 0.1K
15:48 34.29 34.29 34.29 34.29 0.1K
15:50 34.30 34.30 34.30 34.30 0.1K
15:52 34.30 34.30 34.30 34.30 0.1K
15:53 34.32 34.32 34.32 34.32 0.1K
15:55 34.31 34.31 34.31 34.31 0.1K
15:56 34.31 34.31 34.31 34.31 0.1K
15:57 34.31 34.31 34.31 34.31 0.2K
15:58 34.30 34.30 34.30 34.30 0.2K
15:59 34.30 34.30 34.30 34.30 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.07 34.12 33.88 34.00 0.0M
2025-09-25 34.07 34.07 33.74 33.88 0.0M
2025-09-24 34.36 34.36 34.03 34.08 0.0M
2025-09-23 34.42 34.43 34.27 34.30 0.0M
2025-09-22 34.21 34.48 34.21 34.43 0.0M
2025-09-19 34.54 34.54 34.19 34.28 0.0M
2025-09-18 34.20 34.43 34.20 34.24 0.0M
2025-09-17 34.21 34.43 34.16 34.20 0.0M
2025-09-16 34.03 34.12 33.92 34.05 0.0M
2025-09-15 34.15 34.20 34.02 34.09 0.0M
2025-09-12 34.65 34.65 34.08 34.11 0.1M
2025-09-11 34.13 34.39 33.87 34.39 0.2M
2025-09-10 34.03 34.03 33.53 33.68 0.0M
2025-09-09 34.54 34.54 34.07 34.16 0.0M
2025-09-08 34.05 34.29 34.05 34.29 0.0M
2025-09-05 34.46 34.46 33.95 34.13 0.0M
2025-09-04 33.65 34.08 33.65 34.08 0.0M
2025-09-03 34.11 34.11 33.62 33.78 0.0M
2025-09-02 33.87 33.87 33.69 33.81 0.0M
2025-08-29 34.14 34.16 33.99 34.11 0.0M
2025-08-28 34.44 34.44 34.04 34.17 0.0M
2025-08-27 33.94 34.17 33.94 34.11 0.0M
2025-08-26 34.28 34.28 33.99 34.11 0.0M
2025-08-25 34.34 34.34 34.07 34.08 0.0M
2025-08-22 34.19 34.49 34.19 34.36 0.0M
2025-08-21 34.01 34.04 33.92 33.97 0.0M
2025-08-20 34.24 34.31 34.10 34.23 0.0M
2025-08-19 34.15 34.33 34.05 34.11 0.0M
2025-08-18 34.48 34.48 34.08 34.08 0.0M
2025-08-15 34.28 34.28 34.15 34.15 0.0M
2025-08-14 34.39 34.39 34.21 34.38 0.0M
2025-08-13 34.39 34.50 34.33 34.50 0.0M
2025-08-12 33.91 34.17 33.85 34.15 0.0M
2025-08-11 34.03 34.03 33.76 33.76 0.0M
2025-08-08 33.92 33.97 33.79 33.96 0.0M
2025-08-07 34.20 34.20 33.60 33.77 0.0M
2025-08-06 34.25 34.25 33.86 33.95 0.0M
2025-08-05 34.28 34.28 33.89 33.94 0.0M
2025-08-04 34.05 34.29 34.05 34.25 0.0M
2025-08-01 33.70 33.77 33.42 33.71 0.0M
2025-07-31 34.71 34.71 33.86 33.86 0.0M
2025-07-30 34.74 34.89 34.66 34.72 0.0M
2025-07-29 34.85 34.85 34.64 34.66 0.0M
2025-07-28 34.81 34.81 34.59 34.60 0.0M
2025-07-25 34.43 34.90 34.43 34.74 0.0M
2025-07-24 34.52 34.69 34.50 34.53 0.0M
2025-07-23 34.29 34.47 34.21 34.47 0.0M
2025-07-22 34.11 34.18 33.93 34.11 0.0M
2025-07-21 34.08 34.20 33.94 33.94 0.0M
2025-07-18 34.23 34.23 33.89 33.96 0.0M
2025-07-17 33.99 34.15 33.99 34.11 0.0M
2025-07-16 34.01 34.13 33.73 34.06 0.0M
2025-07-15 34.26 34.26 33.80 33.87 0.0M
2025-07-14 34.03 34.27 34.03 34.19 0.0M
2025-07-11 34.41 34.41 34.18 34.21 0.0M
2025-07-10 34.25 34.51 34.25 34.51 0.0M
2025-07-09 34.40 34.40 34.07 34.28 0.0M
2025-07-08 34.21 34.22 34.02 34.13 0.0M
2025-07-07 34.63 34.63 34.00 34.19 0.0M
2025-07-03 34.39 34.41 34.07 34.39 0.2M
2025-07-02 34.11 34.27 34.11 34.22 0.0M
2025-07-01 34.14 34.39 34.14 34.30 0.0M
2025-06-30 34.02 34.16 33.98 34.16 0.0M
2025-06-27 34.13 34.20 33.87 33.92 0.0M
2025-06-26 34.05 34.07 33.69 33.77 0.0M
2025-06-25 37.16 37.16 33.53 33.66 0.0M
2025-06-24 33.59 33.81 33.59 33.78 0.0M
2025-06-23 33.23 33.40 32.92 33.40 0.0M
2025-06-20 33.53 33.53 33.00 33.03 0.0M
2025-06-18 33.24 33.34 32.97 32.97 0.0M
2025-06-17 33.36 33.43 33.11 33.15 0.0M
2025-06-16 33.43 33.64 33.37 33.45 0.0M
2025-06-13 33.44 33.54 33.15 33.15 0.0M
2025-06-12 33.63 33.79 33.63 33.73 0.0M
2025-06-11 33.87 33.88 33.72 33.75 0.0M
2025-06-10 33.74 33.90 33.61 33.75 0.0M
2025-06-09 33.76 33.88 33.63 33.63 0.0M
2025-06-06 34.00 34.00 33.76 33.87 0.0M
2025-06-05 33.95 33.95 33.62 33.66 0.0M
2025-06-04 33.79 33.85 33.62 33.75 0.0M
2025-06-03 33.52 33.61 33.31 33.60 0.0M
2025-06-02 33.23 33.52 33.20 33.48 0.0M
2025-05-30 33.26 33.54 33.19 33.42 0.0M
2025-05-29 33.51 33.51 33.25 33.47 0.0M
2025-05-28 33.45 33.57 33.27 33.27 0.0M
2025-05-27 33.35 33.47 33.28 33.40 0.0M
2025-05-23 32.84 32.91 32.79 32.91 0.0M
2025-05-22 34.77 34.77 33.04 33.07 0.0M
2025-05-21 33.86 33.86 33.16 33.20 0.0M
2025-05-20 33.99 34.05 33.75 33.85 0.0M
2025-05-19 33.71 34.08 33.71 33.94 0.0M
2025-05-16 33.67 33.92 33.54 33.84 0.0M
2025-05-15 32.82 33.49 32.82 33.49 0.0M
2025-05-14 33.08 33.13 33.05 33.05 0.0M
2025-05-13 33.27 33.42 33.15 33.21 0.0M
2025-05-12 33.08 33.27 32.91 33.27 0.0M
2025-05-09 32.67 32.67 32.33 32.46 0.0M
2025-05-08 32.91 32.91 32.36 32.57 0.0M
2025-05-07 32.29 32.43 32.05 32.39 0.0M
2025-05-06 32.26 32.26 31.99 32.17 0.0M
2025-05-05 32.24 32.72 32.24 32.54 0.0M
2025-05-02 32.56 32.61 32.32 32.44 0.0M
2025-05-01 32.11 32.11 31.89 32.03 0.0M
2025-04-30 31.41 32.04 31.41 32.04 0.0M
2025-04-29 31.43 31.77 31.36 31.63 0.0M
2025-04-28 31.48 31.48 31.09 31.35 0.0M
2025-04-25 31.16 31.40 31.16 31.37 0.0M
2025-04-24 31.18 31.47 31.13 31.42 0.0M
2025-04-23 31.26 31.57 30.85 31.00 0.0M
2025-04-22 30.08 30.72 30.08 30.72 0.0M
2025-04-21 30.43 30.43 29.59 29.86 0.0M
2025-04-17 30.38 30.74 30.38 30.54 0.0M
2025-04-16 30.88 30.99 30.49 30.49 0.0M
2025-04-15 30.88 31.24 30.81 30.91 0.0M
2025-04-14 31.14 31.14 30.74 31.05 0.0M
2025-04-11 30.09 30.67 29.81 30.63 0.0M
2025-04-10 30.99 30.99 29.29 30.12 0.0M
2025-04-09 28.59 31.36 27.00 31.36 0.0M
2025-04-08 30.24 30.24 28.40 28.54 0.0M
2025-04-07 28.59 29.59 27.96 29.03 0.0M
2025-04-04 30.24 30.32 29.25 29.25 0.0M
2025-04-03 31.63 31.67 31.14 31.14 0.0M
2025-04-02 31.93 32.38 31.93 32.37 0.0M
2025-04-01 32.15 32.25 31.83 32.17 0.0M
2025-03-31 31.81 32.12 31.64 32.12 0.0M
2025-03-28 32.60 32.60 31.85 31.88 0.0M
2025-03-27 32.49 32.56 32.41 32.47 0.0M
2025-03-26 32.63 32.79 32.38 32.38 0.0M
2025-03-25 32.62 32.69 32.56 32.69 0.0M
2025-03-24 32.43 32.65 32.43 32.58 0.0M
2025-03-21 31.94 32.10 31.78 32.06 0.0M
2025-03-20 32.18 32.40 32.16 32.26 0.0M
2025-03-19 32.21 32.44 32.14 32.36 0.0M
2025-03-18 32.16 32.18 31.98 32.11 0.0M
2025-03-17 31.93 32.37 31.93 32.29 0.0M
2025-03-14 31.48 31.94 31.48 31.92 0.0M
2025-03-13 31.72 31.72 31.19 31.38 0.0M
2025-03-12 32.06 32.06 31.44 31.67 0.0M
2025-03-11 31.98 31.98 31.41 31.57 0.0M
2025-03-10 32.29 32.43 31.93 32.07 0.0M
2025-03-07 32.45 32.76 32.20 32.72 0.0M
2025-03-06 32.76 32.90 32.46 32.62 0.0M
2025-03-05 32.71 33.11 32.59 33.06 0.0M
2025-03-04 32.98 33.00 32.37 32.60 0.0M
2025-03-03 33.46 33.55 32.80 33.03 0.0M
2025-02-28 32.86 33.31 32.73 33.31 0.0M
2025-02-27 33.36 33.36 32.80 32.81 0.0M
2025-02-26 33.27 33.56 33.18 33.32 0.0M
2025-02-25 33.07 33.31 32.83 33.31 0.0M
2025-02-24 33.13 33.17 32.82 33.12 0.0M
2025-02-21 33.57 33.57 32.89 33.02 0.0M
2025-02-20 33.63 33.63 33.26 33.47 0.0M
2025-02-19 33.48 33.79 33.44 33.79 0.0M
2025-02-18 33.59 33.60 33.33 33.53 0.0M
2025-02-14 33.67 33.67 33.25 33.37 0.0M
2025-02-13 33.36 33.56 33.21 33.56 0.0M
2025-02-12 32.95 33.22 32.89 33.08 0.0M
2025-02-11 33.28 33.37 33.17 33.37 0.0M
2025-02-10 33.41 33.41 33.06 33.29 0.0M
2025-02-07 33.44 33.44 33.07 33.21 0.0M
2025-02-06 33.51 33.53 33.30 33.31 0.0M
2025-02-05 33.07 33.42 33.07 33.42 0.0M
2025-02-04 33.10 33.19 32.99 33.10 0.0M
2025-02-03 33.26 33.26 32.73 33.06 0.0M
2025-01-31 33.64 33.75 33.31 33.41 0.1M
2025-01-30 33.17 33.59 33.15 33.44 0.0M
2025-01-29 33.17 33.17 32.77 32.89 0.0M
2025-01-28 33.33 33.47 32.93 32.93 0.0M
2025-01-27 33.18 33.31 32.95 33.31 0.0M
2025-01-24 33.27 33.30 33.08 33.08 0.0M
2025-01-23 33.21 33.28 33.02 33.14 0.0M
2025-01-22 33.35 33.35 33.00 33.05 0.0M
2025-01-21 32.80 33.06 32.77 33.06 0.0M
2025-01-17 32.81 32.81 32.37 32.50 0.0M
2025-01-16 32.44 32.65 32.23 32.47 0.0M
2025-01-15 32.41 32.41 31.97 32.13 0.1M
2025-01-14 31.71 31.78 31.50 31.74 0.1M
2025-01-13 31.21 31.64 31.11 31.58 0.0M
2025-01-10 33.00 33.99 31.17 31.39 0.2M
2025-01-08 31.82 31.92 31.50 31.92 0.1M
2025-01-07 32.00 32.04 31.56 31.74 0.1M
2025-01-06 32.29 32.29 31.81 31.81 0.0M
2025-01-03 32.32 32.32 31.64 31.86 0.0M
2025-01-02 31.78 31.78 31.40 31.54 0.1M