Tema Heart & Health ETF (HRTS)

NASDAQ: HRTS · Real-Time Price · USD

33.15

+0.05 (0.14%)

At close: Apr 28, 2026, 4:00 PM EDT

33.10

-0.05 (-0.14%)

After-hours: Apr 28, 2026, 4:15 PM EDT

HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.36	33.47	33.10	33.10	33.10	0.02%	3,131
Apr 27, 2026	33.28	33.36	33.10	33.10	33.10	-0.88%	2,756
Apr 24, 2026	33.59	33.59	33.26	33.39	33.39	-1.03%	3,341
Apr 23, 2026	33.84	33.84	33.72	33.74	33.74	-0.72%	1,562
Apr 22, 2026	34.03	34.08	33.91	33.98	33.98	0.30%	1,924
Apr 21, 2026	33.97	34.14	33.86	33.88	33.88	-1.34%	2,409
Apr 20, 2026	34.51	34.51	34.29	34.34	34.34	-0.84%	3,343
Apr 17, 2026	34.38	34.64	34.38	34.64	34.64	1.30%	1,338
Apr 16, 2026	34.36	34.36	34.11	34.19	34.19	-1.02%	4,638
Apr 15, 2026	34.65	34.65	34.33	34.55	34.55	-0.19%	3,409
Apr 14, 2026	34.63	34.78	34.60	34.61	34.61	0.93%	4,664
Apr 13, 2026	34.26	34.29	33.92	34.29	34.29	1.45%	6,869
Apr 10, 2026	34.17	34.17	33.76	33.80	33.80	-1.25%	2,751
Apr 9, 2026	33.96	34.25	33.94	34.23	34.23	0.04%	1,917
Apr 8, 2026	34.19	34.25	34.01	34.22	34.22	2.24%	5,180
Apr 7, 2026	33.53	33.53	33.16	33.47	33.46	-0.38%	1,737
Apr 6, 2026	33.65	33.77	33.59	33.59	33.59	-0.24%	2,250
Apr 2, 2026	33.80	34.00	33.67	33.68	33.68	-0.87%	1,597
Apr 1, 2026	33.99	34.16	33.97	33.97	33.97	0.84%	1,453
Mar 31, 2026	33.33	33.69	33.22	33.69	33.68	2.94%	52,075
Mar 30, 2026	32.87	32.87	32.71	32.72	32.72	0.40%	3,842
Mar 27, 2026	33.05	33.05	32.59	32.59	32.59	-1.74%	3,286
Mar 26, 2026	33.32	33.34	33.17	33.17	33.17	-0.11%	3,027
Mar 25, 2026	33.09	33.37	33.09	33.21	33.21	1.33%	1,442
Mar 24, 2026	32.67	32.77	32.67	32.77	32.77	-0.24%	730
Mar 23, 2026	33.05	33.21	32.85	32.85	32.85	0.18%	1,916
Mar 20, 2026	33.19	33.21	32.77	32.79	32.79	-1.32%	5,507
Mar 19, 2026	33.24	33.24	33.11	33.23	33.23	-0.21%	1,658
Mar 18, 2026	33.56	33.56	33.30	33.30	33.30	-1.83%	2,405
Mar 17, 2026	34.15	34.15	33.91	33.92	33.92	-0.38%	2,607
Mar 16, 2026	34.05	34.05	34.01	34.05	34.05	1.14%	1,390
Mar 13, 2026	34.05	34.05	33.64	33.67	33.67	-0.54%	2,382
Mar 12, 2026	33.95	34.01	33.85	33.85	33.85	-2.02%	4,576
Mar 11, 2026	34.39	34.55	34.39	34.55	34.55	-0.65%	760
Mar 10, 2026	35.06	35.06	34.78	34.78	34.78	0.06%	552
Mar 9, 2026	33.91	34.75	33.91	34.75	34.75	1.25%	2,138
Mar 6, 2026	34.14	34.33	34.08	34.33	34.32	-1.02%	2,505
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