Skip to main content
Tema International Defense Innovation ETF (GDFN)
NASDAQ: GDFN · Real-Time Price · USD
26.92
+0.20 (0.73%)
Mar 6, 2026, 9:45 AM EST - Market open

GDFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202521.3921.4121.3921.4121.411.25%256
Dec 1, 202521.2021.2021.1521.1521.15-2.52%272
Nov 28, 202521.6921.6921.6921.6921.690.37%20
Nov 26, 202521.6121.6121.6121.6121.610.99%2
Nov 25, 202521.4021.4021.4021.4021.400.95%74
Nov 24, 202521.2021.2021.2021.2021.20-2.30%73
Nov 21, 202521.7021.7021.7021.7021.70-2.03%210
Nov 20, 202522.7322.7622.1522.1522.15-0.75%2,353
Nov 19, 202522.3022.3222.3022.3222.32-3.69%349
Nov 18, 202523.4023.4523.1623.1723.17-1.58%5,524
Nov 17, 202523.6423.6423.5423.5423.54-0.09%1,287
Nov 14, 202523.4923.6223.4923.5623.56-0.76%513
Nov 13, 202523.9423.9423.7223.7423.740.36%3,610
Nov 12, 202523.6623.6623.6623.6623.66-0.71%3
Nov 11, 202523.8323.8323.8323.8323.83-0.96%13
Nov 10, 202524.0624.0624.0624.0624.061.14%27
Nov 7, 202523.6823.7923.6823.7923.791.84%2,650
Nov 6, 202523.3623.3623.3623.3623.36-1.36%57
Nov 5, 202523.6623.6823.6623.6823.68-1.41%266
Nov 4, 202524.0224.0224.0224.0224.02-1.98%115
Nov 3, 202524.4624.5124.4324.5124.510.76%2,437
Oct 31, 202524.3124.3824.3124.3224.321.07%711
Oct 30, 202524.0624.0624.0624.0624.06-2.16%33
Oct 29, 202524.7824.7824.6024.6024.59-1.22%298
Oct 28, 202524.9024.9024.9024.9024.90-0.37%93
Oct 27, 202524.8924.9924.8924.9924.990.14%202
Oct 24, 202524.9624.9624.9624.9624.960.46%43
Oct 23, 202524.9424.9424.8424.8424.841.06%1,667
Oct 22, 202524.5824.5824.5824.5824.58-0.01%2
Oct 21, 202524.5824.5824.5824.5824.580.02%132
Oct 20, 202524.6224.6524.5824.5824.582.83%2,304
Oct 17, 202523.9523.9523.9023.9023.90-3.14%201
Oct 16, 202524.6724.6724.6724.6724.670.46%24
Oct 15, 202524.5624.5624.5624.5624.56-3.25%66
Oct 14, 202525.0825.4924.9625.3925.39-0.24%724
Oct 13, 202525.4525.4525.4525.4525.45-0.20%43
Oct 10, 202525.7525.7525.5025.5025.50-2.54%2,227