Skip to main content
Tema Alternative Asset Managers ETF (AAUM)
BATS: AAUM · Real-Time Price · USD
19.97
-0.54 (-2.64%)
Mar 6, 2026, 4:00 PM EST - Market closed

AAUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.9719.9719.9719.9719.97-2.65%7
Mar 5, 202620.5120.5120.5120.5120.51-0.41%4
Mar 4, 202620.6720.7120.6020.6020.601.82%230
Mar 3, 202620.2720.2720.2320.2320.23-1.38%405
Mar 2, 202620.5120.5120.5120.5120.510.30%99
Feb 27, 202620.4420.4520.4420.4520.45-3.30%534
Feb 26, 202620.9921.1520.9921.1521.150.46%2,023
Feb 25, 202621.0521.0521.0521.0521.051.78%33
Feb 24, 202620.7720.7720.6820.6820.681.67%151
Feb 23, 202620.3420.3420.3420.3420.34-5.28%22
Feb 20, 202621.4821.4821.4821.4821.48-1.08%23
Feb 19, 202621.7621.7621.7121.7121.71-3.53%160
Feb 18, 202622.5122.5122.5122.5122.511.11%25
Feb 17, 202622.2622.2622.2622.2622.26-0.74%88
Feb 13, 202622.4722.4722.4322.4322.430.48%130
Feb 12, 202622.3222.3222.3222.3222.32-1.15%3
Feb 11, 202622.5822.5822.5822.5822.58-2.31%1
Feb 10, 202623.2123.2123.1123.1123.110.37%273
Feb 9, 202623.0323.0323.0323.0323.031.82%-
Feb 6, 202622.4322.6222.4222.6222.622.50%800
Feb 5, 202622.2322.3022.0622.0722.07-3.84%1,102
Feb 4, 202622.9522.9522.9522.9522.951.71%-
Feb 3, 202623.3823.4722.5622.5622.56-6.13%4,398
Feb 2, 202624.0824.0924.0324.0324.03-0.22%2,614
Jan 30, 202624.0924.0924.0924.0924.09-1.37%6
Jan 29, 202624.4224.4224.4224.4224.42-0.64%-
Jan 28, 202624.5724.5824.5724.5824.580.01%170
Jan 27, 202624.5824.5824.5824.5824.58-0.03%-
Jan 26, 202624.5824.5824.5824.5824.58-1.52%18
Jan 23, 202624.9624.9624.9624.9624.96-2.32%45
Jan 22, 202625.5525.5625.5525.5625.561.35%1,111
Jan 21, 202625.2225.2225.2225.2225.211.38%7
Jan 20, 202624.8724.8724.8724.8724.87-3.97%35
Jan 16, 202625.9025.9025.9025.9025.900.62%5
Jan 15, 202625.7425.7425.7425.7425.741.87%1
Jan 14, 202625.2725.2725.2725.2725.270.27%58
Jan 13, 202625.2025.2025.2025.2025.20-1.75%55
Jan 12, 202625.6525.6525.6525.6525.650.15%105
Jan 9, 202625.6125.6125.6125.6125.610.82%6
Jan 8, 202625.4025.4025.4025.4025.40-0.21%45
Jan 7, 202625.4525.4625.4525.4625.46-1.74%122
Jan 6, 202625.9125.9125.9125.9125.911.25%68
Jan 5, 202625.5925.5925.5925.5925.593.29%17
Jan 2, 202624.7724.7724.7724.7724.771.19%6
Dec 31, 202524.4824.4824.4824.4824.48-0.65%1
Dec 30, 202524.6424.6424.6424.6424.64-0.63%10
Dec 29, 202524.8024.8024.8024.8024.800.25%1
Dec 26, 202524.7324.7324.7324.7324.730.07%1
Dec 24, 202524.7224.7224.7224.7224.720.17%2
Dec 23, 202524.6724.6724.6724.6724.67-0.11%30
Dec 22, 202524.7024.7024.7024.7024.701.90%13
Dec 19, 202524.2424.2424.2424.2424.240.06%82
Dec 18, 202524.2324.2324.2324.2324.230.76%16
Dec 17, 202524.0424.0424.0424.0424.04-1.33%4
Dec 16, 202524.4524.4524.3724.3724.370.21%131
Dec 15, 202524.3224.3224.3224.3224.32-0.34%8
Dec 12, 202524.4024.4024.4024.4024.40-1.56%90
Dec 11, 202524.7924.7924.7924.7924.79-0.16%76
Dec 10, 202524.8324.8324.8324.8324.830.75%-
Dec 9, 202524.6424.6424.6424.6424.462.24%10
Dec 8, 202523.9324.1023.9224.1023.92-0.33%452
Dec 5, 202524.1824.1824.1824.1824.003.06%42
Dec 4, 202523.4623.4623.4623.4623.290.69%10
Dec 3, 202523.3023.3023.3023.3023.131.67%-
Dec 2, 202522.9222.9222.9222.9222.75-0.03%1
Dec 1, 202522.9322.9322.9322.9322.76-1.35%64
Nov 28, 202523.2423.2423.2423.2423.071.29%1
Nov 26, 202522.9522.9522.9522.9522.770.87%5
Nov 25, 202522.7522.7522.7522.7522.581.44%-
Nov 24, 202522.4322.4322.4322.4322.260.69%24
Nov 21, 202522.2722.2722.2722.2722.101.72%3
Nov 20, 202521.9021.9021.9021.9021.73-1.38%-
Nov 19, 202522.2022.2022.2022.2022.040.71%-
Nov 18, 202522.0422.0522.0422.0521.880.05%460
Nov 17, 202522.0422.0422.0422.0421.87-3.22%2
Nov 14, 202522.7722.7722.7722.7722.60-0.13%3
Nov 13, 202522.8022.8022.8022.8022.63-3.21%34
Nov 12, 202523.5623.5623.5623.5623.380.20%1
Nov 11, 202523.5123.5123.5123.5123.330.88%18
Nov 10, 202523.3123.3123.3123.3123.130.52%26
Nov 7, 202523.1823.1823.1823.1823.010.41%3
Nov 6, 202523.0923.0923.0923.0922.92-1.25%-
Nov 5, 202523.3823.3823.3823.3823.210.61%-
Nov 4, 202523.2423.2423.2423.2423.07-0.81%2
Nov 3, 202523.4323.4323.4323.4323.260.28%6
Oct 31, 202523.3723.3723.3723.3723.19-0.80%3
Oct 30, 202523.5523.5523.5523.5523.38-1.15%-
Oct 29, 202523.8323.8323.8323.8323.65-1.14%13
Oct 28, 202524.2824.2824.1024.1023.92-0.80%166
Oct 27, 202524.3824.3824.3024.3024.120.97%161
Oct 24, 202524.0724.0724.0724.0723.881.11%11
Oct 23, 202523.8023.8023.8023.8023.62-0.38%53
Oct 22, 202523.8923.8923.8923.8923.71-0.44%22
Oct 21, 202524.0024.0024.0024.0023.820.41%12
Oct 20, 202523.8323.9123.7323.9023.721.88%1,398
Oct 17, 202523.4623.4623.4623.4623.28-0.58%79
Oct 16, 202523.5723.5923.5723.5923.42-3.36%310
Oct 15, 202524.4224.4224.4224.4224.23-0.25%13
Oct 14, 202524.4824.4824.4824.4824.292.18%106
Oct 13, 202523.9523.9523.9523.9523.772.35%12