Skip to main content
Tema International Defense ETF (ARMY)
NASDAQ: ARMY · Real-Time Price · USD
24.67
-0.23 (-0.92%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ARMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6824.6824.6724.67--0.92%752
Apr 27, 202624.9525.0124.8524.9024.900.17%1,882
Apr 24, 202625.1225.1224.7424.8624.86-3.22%7,196
Apr 23, 202625.8025.8025.6025.6825.68-0.61%2,092
Apr 22, 202626.1526.1525.8425.8425.84-0.19%657
Apr 21, 202626.3826.4425.8925.8925.89-3.87%1,660
Apr 20, 202626.8326.9326.8326.9326.93-0.23%167
Apr 17, 202627.0427.0426.9926.9926.990.89%235
Apr 16, 202626.6726.7626.6726.7626.76-0.79%1,077
Apr 15, 202627.0027.0126.8226.9726.970.33%3,764
Apr 14, 202626.8826.8826.8826.8826.880.07%36
Apr 13, 202626.7926.8626.7826.8626.862.39%568
Apr 10, 202626.2826.3426.2326.2326.23-2.50%1,183
Apr 9, 202626.9126.9126.8126.9026.90-0.57%1,165
Apr 8, 202627.0327.0627.0327.0627.062.71%297
Apr 7, 202626.5026.5026.2126.3426.34-1.24%2,015
Apr 6, 202626.6826.6826.6826.6826.680.74%2,549
Apr 2, 202626.4826.4826.4826.4826.480.14%57
Apr 1, 202626.4326.4426.3626.4426.444.44%588
Mar 31, 202624.8025.3224.8025.3225.325.15%4,999
Mar 30, 202624.4924.4924.0824.0824.08-1.09%3,549
Mar 27, 202624.3424.3424.3424.3424.34-3.47%59
Mar 26, 202625.5025.5625.2225.2225.22-3.51%12,417
Mar 25, 202626.0826.1426.0826.1426.142.10%461
Mar 24, 202625.6025.6025.6025.6025.60-1.87%73
Mar 23, 202626.3626.3626.0926.0926.090.11%12,817
Mar 20, 202626.7626.7626.0626.0626.06-3.93%851
Mar 19, 202627.0127.1226.8427.1227.12-1.19%1,178
Mar 18, 202627.8427.8427.4527.4527.45-1.35%1,017
Mar 17, 202627.5527.8527.5527.8327.831.11%1,906
Mar 16, 202627.3027.5827.3027.5227.521.59%1,292
Mar 13, 202627.0927.0927.0927.0927.09-1.50%75
Mar 12, 202627.4927.6127.4927.5027.500.33%3,517
Mar 11, 202627.3527.4427.3527.4127.41-1.09%446
Mar 10, 202627.9528.0127.7127.7127.71-0.58%4,639
Mar 9, 202627.6328.0227.6327.8827.881.57%2,384
Mar 6, 202627.4427.4827.4127.4427.442.69%1,690
Mar 5, 202627.5727.5726.7326.7326.73-4.63%739
Mar 4, 202627.5828.0227.5828.0228.022.63%557
Mar 3, 202627.1227.5027.0927.3127.31-1.34%8,268
Mar 2, 202627.8827.8827.6127.6827.680.79%1,447
Feb 27, 202627.4627.4627.4627.4627.46-0.28%194
Feb 26, 202627.3327.5827.3327.5427.530.64%882
Feb 25, 202627.3427.4027.2927.3627.36-0.63%6,223
Feb 24, 202627.5327.5327.5327.5327.530.31%13
Feb 23, 202627.5127.5127.3927.4527.45-1.79%12,370
Feb 20, 202628.0928.1027.9227.9527.95-0.03%4,036
Feb 19, 202627.6527.9527.6527.9527.950.64%538
Feb 18, 202627.8827.8827.7727.7727.772.49%572
Feb 17, 202626.7827.1026.7827.1027.101.78%308
Feb 13, 202626.6326.6326.6326.6326.631.76%173
Feb 12, 202626.3526.3526.1726.1726.17-0.88%697
Feb 11, 202626.5926.5926.4026.4026.40-2.28%1,159
Feb 10, 202627.4427.4427.0227.0227.02-1.24%141
Feb 9, 202626.9827.3526.9827.3527.353.36%270
Feb 6, 202626.3526.4726.3426.4726.473.15%660
Feb 5, 202626.1926.1925.6625.6625.66-2.05%825
Feb 4, 202627.0127.0126.0226.2026.19-3.88%16,677
Feb 3, 202627.1827.2527.1327.2527.251.50%881
Feb 2, 202626.9226.9226.8526.8526.85-1.75%333
Jan 30, 202627.4027.4527.3127.3327.33-1.40%2,071
Jan 29, 202628.2728.3327.6327.7227.72-1.80%4,142
Jan 28, 202628.0828.2428.0828.2328.23-1.12%1,273
Jan 27, 202627.9228.5527.9228.5528.552.69%1,675
Jan 26, 202627.9427.9427.8027.8027.80-1.53%742
Jan 23, 202628.1028.3227.9728.2328.231.95%1,568
Jan 22, 202625.5728.5025.0627.6927.69-2.53%15,378
Jan 21, 202628.5428.5428.0028.4128.41-0.34%4,413
Jan 20, 202628.9628.9628.5028.5128.51-0.81%3,441
Jan 16, 202628.3628.9328.3628.7428.742.10%9,321
Jan 15, 202628.0628.1928.0228.1528.15-0.81%800
Jan 14, 202628.1628.4428.1228.3828.380.11%6,429
Jan 13, 202628.7628.7628.3528.3528.35-0.51%12,288
Jan 12, 202628.7328.7328.3128.4928.491.75%4,021
Jan 9, 202627.9028.0627.8028.0028.002.77%12,850
Jan 8, 202627.5827.6527.2127.2527.250.72%2,676
Jan 7, 202626.8627.2026.8627.0627.062.98%3,481
Jan 6, 202626.2726.2726.2726.2726.271.38%312
Jan 5, 202625.6425.9225.6425.9225.924.79%547
Jan 2, 202624.5326.9624.5324.7324.733.73%13,788
Dec 31, 202524.1524.1523.8423.8423.84-0.59%352
Dec 30, 202523.9823.9823.9823.9823.983.13%2
Dec 29, 202523.2623.2623.2623.2623.25-1.00%130
Dec 26, 202523.4923.4923.4923.4923.49-0.70%23
Dec 24, 202523.6623.6623.6623.6623.660.12%43
Dec 23, 202523.6323.6323.6323.6323.630.35%222
Dec 22, 202523.3523.5523.3423.5523.551.29%777
Dec 19, 202523.2723.2723.2523.2523.251.90%100
Dec 18, 202522.7722.8122.7722.8122.812.03%229
Dec 17, 202522.5322.5922.3622.3622.36-0.35%626
Dec 16, 202522.4122.4422.3822.4422.44-1.83%762
Dec 15, 202522.9022.9122.8022.8622.86-0.33%1,907
Dec 12, 202522.9122.9322.9122.9322.930.16%320
Dec 11, 202522.7922.9622.7922.9022.900.09%4,071
Dec 10, 202522.5722.8822.5722.8822.880.41%139
Dec 9, 202522.8622.9422.7822.7822.781.52%903
Dec 8, 202522.4122.4622.4122.4422.441.62%609
Dec 5, 202522.0822.0822.0822.0822.080.22%15
Dec 4, 202522.1322.1322.0422.0422.040.89%1,651
Dec 3, 202521.8421.8421.8421.8421.842.01%96