Tema Heart & Health ETF (HRTS)
NASDAQ: HRTS · Real-Time Price · USD
34.68
-0.82 (-2.32%)
Mar 5, 2026, 4:00 PM EST - Market closed
HRTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.71 | 34.76 | 34.55 | 34.68 | 34.68 | -2.32% | 3,348 |
| Mar 4, 2026 | 35.19 | 35.50 | 35.19 | 35.50 | 35.50 | 0.69% | 3,656 |
| Mar 3, 2026 | 35.00 | 35.39 | 35.00 | 35.26 | 35.26 | -1.38% | 6,130 |
| Mar 2, 2026 | 35.72 | 35.92 | 35.60 | 35.75 | 35.75 | -0.94% | 2,863 |
| Feb 27, 2026 | 35.87 | 36.25 | 35.81 | 36.09 | 36.09 | 1.40% | 6,048 |
| Feb 26, 2026 | 35.68 | 35.71 | 35.24 | 35.59 | 35.59 | -0.36% | 4,198 |
| Feb 25, 2026 | 35.89 | 35.89 | 35.72 | 35.72 | 35.72 | -0.71% | 1,618 |
| Feb 24, 2026 | 35.94 | 36.07 | 35.94 | 35.98 | 35.97 | -0.03% | 3,508 |
| Feb 23, 2026 | 35.68 | 36.00 | 35.68 | 35.99 | 35.98 | 0.46% | 8,315 |
| Feb 20, 2026 | 35.84 | 35.87 | 35.69 | 35.82 | 35.82 | -0.30% | 1,369 |
| Feb 19, 2026 | 35.81 | 35.93 | 35.75 | 35.93 | 35.93 | -0.32% | 1,574 |
| Feb 18, 2026 | 36.05 | 36.05 | 35.96 | 36.05 | 36.05 | 0.02% | 1,560 |
| Feb 17, 2026 | 36.01 | 36.05 | 35.97 | 36.04 | 36.04 | 0.80% | 1,358 |
| Feb 13, 2026 | 35.95 | 35.97 | 35.75 | 35.75 | 35.75 | 0.69% | 1,657 |
| Feb 12, 2026 | 35.79 | 35.79 | 35.49 | 35.50 | 35.50 | -0.20% | 6,157 |
| Feb 11, 2026 | 35.23 | 35.59 | 35.18 | 35.57 | 35.57 | 0.77% | 66,042 |
| Feb 10, 2026 | 35.60 | 35.60 | 35.30 | 35.30 | 35.30 | -0.59% | 6,908 |
| Feb 9, 2026 | 35.70 | 35.70 | 35.50 | 35.51 | 35.51 | -0.40% | 2,551 |
| Feb 6, 2026 | 35.33 | 35.66 | 35.33 | 35.65 | 35.65 | 1.84% | 4,414 |
| Feb 5, 2026 | 35.67 | 35.67 | 34.95 | 35.01 | 35.01 | -1.54% | 24,741 |
| Feb 4, 2026 | 35.62 | 35.70 | 35.45 | 35.56 | 35.56 | 0.08% | 1,764 |
| Feb 3, 2026 | 35.85 | 35.98 | 35.41 | 35.53 | 35.53 | -1.24% | 11,868 |
| Feb 2, 2026 | 35.62 | 35.98 | 35.59 | 35.98 | 35.98 | 1.14% | 56,354 |
| Jan 30, 2026 | 35.55 | 35.68 | 35.41 | 35.57 | 35.57 | -0.17% | 30,873 |
| Jan 29, 2026 | 35.54 | 35.63 | 35.54 | 35.63 | 35.63 | 0.28% | 815 |
| Jan 28, 2026 | 35.90 | 35.90 | 35.38 | 35.53 | 35.53 | -1.53% | 1,523 |
| Jan 27, 2026 | 36.22 | 36.37 | 35.96 | 36.08 | 36.08 | -0.82% | 2,869 |
| Jan 26, 2026 | 36.28 | 36.46 | 36.23 | 36.38 | 36.38 | 0.20% | 1,539 |
| Jan 23, 2026 | 36.51 | 36.52 | 36.25 | 36.31 | 36.31 | -0.45% | 2,360 |
| Jan 22, 2026 | 36.37 | 36.65 | 36.37 | 36.48 | 36.48 | 0.55% | 3,527 |
| Jan 21, 2026 | 35.89 | 36.28 | 35.89 | 36.28 | 36.28 | 1.48% | 2,567 |
| Jan 20, 2026 | 35.37 | 35.80 | 35.37 | 35.75 | 35.75 | -0.18% | 4,239 |
| Jan 16, 2026 | 35.87 | 36.03 | 35.73 | 35.81 | 35.81 | -0.08% | 24,475 |
| Jan 15, 2026 | 35.78 | 35.92 | 35.74 | 35.84 | 35.84 | -1.09% | 1,838 |
| Jan 14, 2026 | 36.05 | 36.24 | 36.05 | 36.24 | 36.24 | 0.95% | 1,313 |
| Jan 13, 2026 | 36.03 | 36.03 | 35.76 | 35.90 | 35.90 | -0.53% | 1,732 |
| Jan 12, 2026 | 36.19 | 36.19 | 35.77 | 36.09 | 36.09 | -0.22% | 35,862 |
| Jan 9, 2026 | 36.52 | 36.52 | 36.12 | 36.17 | 36.17 | 0.01% | 3,787 |
| Jan 8, 2026 | 36.48 | 36.51 | 35.92 | 36.17 | 36.17 | -1.24% | 2,256 |
| Jan 7, 2026 | 36.34 | 36.63 | 36.15 | 36.63 | 36.63 | 2.23% | 3,487 |
| Jan 6, 2026 | 35.50 | 35.89 | 35.50 | 35.83 | 35.83 | 1.84% | 2,345 |
| Jan 5, 2026 | 35.33 | 35.33 | 34.87 | 35.18 | 35.18 | -0.55% | 12,214 |
| Jan 2, 2026 | 35.20 | 35.39 | 35.17 | 35.37 | 35.37 | 0.23% | 1,447 |
| Dec 31, 2025 | 35.36 | 35.42 | 35.29 | 35.29 | 35.29 | -0.30% | 21,417 |
| Dec 30, 2025 | 35.62 | 35.62 | 35.40 | 35.40 | 35.40 | -0.49% | 11,756 |
| Dec 29, 2025 | 35.60 | 35.63 | 35.49 | 35.57 | 35.57 | -0.27% | 11,780 |
| Dec 26, 2025 | 35.66 | 35.67 | 35.55 | 35.67 | 35.66 | -0.18% | 1,741 |
| Dec 24, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.59% | 405 |
| Dec 23, 2025 | 35.46 | 35.60 | 35.46 | 35.52 | 35.52 | 0.23% | 1,805 |
| Dec 22, 2025 | 35.42 | 35.49 | 35.42 | 35.44 | 35.44 | 0.88% | 590 |
| Dec 19, 2025 | 35.20 | 35.20 | 35.13 | 35.13 | 35.13 | 1.28% | 646 |
| Dec 18, 2025 | 34.65 | 34.69 | 34.64 | 34.69 | 34.69 | 0.02% | 1,731 |
| Dec 17, 2025 | 34.73 | 34.82 | 34.68 | 34.68 | 34.68 | -0.73% | 3,488 |
| Dec 16, 2025 | 34.91 | 34.93 | 34.79 | 34.93 | 34.93 | -1.01% | 45,794 |
| Dec 15, 2025 | 35.25 | 35.33 | 35.19 | 35.29 | 35.29 | 0.76% | 1,491 |
| Dec 12, 2025 | 35.00 | 35.03 | 34.86 | 35.03 | 35.03 | 0.21% | 4,016 |
| Dec 11, 2025 | 34.71 | 35.05 | 34.71 | 34.95 | 34.95 | 0.99% | 1,928 |
| Dec 10, 2025 | 34.43 | 34.61 | 34.03 | 34.61 | 34.61 | -0.09% | 11,039 |
| Dec 9, 2025 | 35.29 | 35.29 | 34.64 | 34.64 | 34.17 | -1.23% | 2,225 |
| Dec 8, 2025 | 35.25 | 35.25 | 35.05 | 35.07 | 34.59 | -0.81% | 3,697 |
| Dec 5, 2025 | 35.65 | 35.65 | 35.28 | 35.36 | 34.87 | -0.58% | 5,353 |
| Dec 4, 2025 | 35.63 | 35.63 | 35.56 | 35.56 | 35.07 | -0.38% | 724 |
| Dec 3, 2025 | 35.46 | 35.75 | 35.46 | 35.70 | 35.21 | 1.22% | 1,562 |
| Dec 2, 2025 | 35.50 | 35.57 | 35.20 | 35.27 | 34.78 | -0.37% | 61,953 |
| Dec 1, 2025 | 35.69 | 35.75 | 35.40 | 35.40 | 34.91 | -1.36% | 2,888 |
| Nov 28, 2025 | 36.17 | 36.17 | 35.78 | 35.88 | 35.39 | -0.69% | 7,673 |
| Nov 26, 2025 | 35.97 | 36.20 | 35.97 | 36.13 | 35.64 | 1.10% | 17,904 |
| Nov 25, 2025 | 35.12 | 35.79 | 35.12 | 35.74 | 35.25 | 1.88% | 6,964 |
| Nov 24, 2025 | 35.00 | 35.14 | 34.99 | 35.08 | 34.60 | 0.60% | 2,072 |
| Nov 21, 2025 | 34.34 | 34.97 | 34.34 | 34.87 | 34.39 | 1.97% | 1,301 |
| Nov 20, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 33.73 | -0.98% | 1,538 |
| Nov 19, 2025 | 34.69 | 34.69 | 34.44 | 34.53 | 34.06 | -0.49% | 2,401 |
| Nov 18, 2025 | 34.40 | 34.86 | 34.39 | 34.70 | 34.23 | 0.87% | 5,163 |
| Nov 17, 2025 | 34.46 | 34.60 | 34.40 | 34.40 | 33.93 | 0.17% | 1,814 |
| Nov 14, 2025 | 34.12 | 34.58 | 34.12 | 34.34 | 33.87 | 0.01% | 2,142 |
| Nov 13, 2025 | 34.39 | 34.67 | 34.34 | 34.34 | 33.87 | 0.03% | 4,358 |
| Nov 12, 2025 | 34.00 | 34.40 | 34.00 | 34.33 | 33.86 | 0.99% | 14,098 |
| Nov 11, 2025 | 33.46 | 34.00 | 33.46 | 34.00 | 33.53 | 2.73% | 6,539 |
| Nov 10, 2025 | 32.65 | 33.09 | 32.65 | 33.09 | 32.64 | 1.36% | 8,248 |
| Nov 7, 2025 | 32.61 | 32.65 | 32.27 | 32.65 | 32.20 | 0.15% | 4,172 |
| Nov 6, 2025 | 32.70 | 32.70 | 32.54 | 32.60 | 32.15 | -0.12% | 71,444 |
| Nov 5, 2025 | 32.48 | 32.67 | 32.48 | 32.64 | 32.19 | 0.71% | 1,348 |
| Nov 4, 2025 | 32.12 | 32.46 | 32.12 | 32.41 | 31.96 | 0.15% | 1,741 |
| Nov 3, 2025 | 32.57 | 32.57 | 32.00 | 32.36 | 31.91 | -0.67% | 2,005 |
| Oct 31, 2025 | 32.46 | 32.58 | 32.46 | 32.58 | 32.13 | 0.20% | 2,557 |
| Oct 30, 2025 | 32.57 | 32.58 | 32.50 | 32.51 | 32.07 | 0.57% | 2,140 |
| Oct 29, 2025 | 32.56 | 32.56 | 32.33 | 32.33 | 31.88 | -0.72% | 2,791 |
| Oct 28, 2025 | 32.63 | 32.70 | 32.56 | 32.56 | 32.12 | -0.40% | 1,860 |
| Oct 27, 2025 | 32.61 | 32.70 | 32.57 | 32.69 | 32.25 | 0.99% | 4,919 |
| Oct 24, 2025 | 32.41 | 32.47 | 32.37 | 32.37 | 31.93 | 0.26% | 1,043 |
| Oct 23, 2025 | 32.21 | 32.30 | 32.21 | 32.29 | 31.84 | -0.42% | 3,579 |
| Oct 22, 2025 | 32.47 | 32.51 | 32.41 | 32.42 | 31.98 | -0.10% | 2,591 |
| Oct 21, 2025 | 32.49 | 32.58 | 32.39 | 32.45 | 32.01 | -0.10% | 3,392 |
| Oct 20, 2025 | 32.24 | 32.53 | 32.24 | 32.49 | 32.04 | 0.70% | 4,212 |
| Oct 17, 2025 | 31.95 | 32.26 | 31.95 | 32.26 | 31.82 | 0.33% | 4,138 |
| Oct 16, 2025 | 32.32 | 32.51 | 32.09 | 32.16 | 31.72 | -0.50% | 2,511 |
| Oct 15, 2025 | 32.01 | 32.32 | 32.01 | 32.32 | 31.88 | 0.51% | 1,969 |
| Oct 14, 2025 | 31.87 | 32.20 | 31.87 | 32.15 | 31.72 | -0.03% | 16,129 |
| Oct 13, 2025 | 32.13 | 32.29 | 32.07 | 32.16 | 31.73 | -0.07% | 1,311 |
| Oct 10, 2025 | 32.52 | 32.52 | 32.19 | 32.19 | 31.75 | -1.24% | 1,035 |