Tema Heart & Health ETF (HRTS)

NASDAQ: HRTS · Real-Time Price · USD

36.20

+0.67 (1.90%)

At close: Jun 26, 2026, 4:00 PM EDT

36.17

-0.03 (-0.08%)

After-hours: Jun 26, 2026, 4:15 PM EDT

HRTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.11	36.37	36.07	36.20	36.20	1.91%	12,273
Jun 25, 2026	35.29	35.98	35.29	35.52	35.52	1.20%	14,010
Jun 24, 2026	34.79	35.46	34.79	35.10	35.10	0.91%	14,871
Jun 23, 2026	34.40	34.78	34.40	34.78	34.78	1.50%	5,543
Jun 22, 2026	34.07	34.36	34.06	34.27	34.26	1.01%	7,783
Jun 18, 2026	33.77	33.92	33.71	33.92	33.92	-0.61%	3,523
Jun 17, 2026	34.30	34.45	34.13	34.13	34.13	-0.49%	6,841
Jun 16, 2026	34.15	34.35	34.15	34.30	34.30	-0.01%	2,869
Jun 15, 2026	34.41	34.41	34.10	34.30	34.30	0.09%	3,841
Jun 12, 2026	34.21	34.38	34.21	34.27	34.27	-0.47%	2,373
Jun 11, 2026	34.04	34.63	34.04	34.44	34.44	1.59%	2,897
Jun 10, 2026	34.23	34.31	33.90	33.90	33.90	-1.01%	5,638
Jun 9, 2026	34.01	34.25	34.01	34.25	34.25	0.91%	3,359
Jun 8, 2026	34.24	34.32	33.94	33.94	33.94	-0.97%	2,216
Jun 5, 2026	34.50	34.76	34.22	34.27	34.27	-0.22%	5,587
Jun 4, 2026	34.33	34.38	34.18	34.35	34.35	3.21%	7,420
Jun 3, 2026	33.21	33.36	33.16	33.28	33.28	0.51%	5,743
Jun 2, 2026	33.55	33.55	33.09	33.11	33.11	-2.01%	30,406
Jun 1, 2026	34.03	34.56	33.57	33.79	33.79	-1.55%	4,272
May 29, 2026	34.48	34.48	34.21	34.33	34.32	-0.49%	4,111
May 28, 2026	34.11	34.50	34.11	34.50	34.50	0.92%	3,853
May 27, 2026	34.06	34.41	34.02	34.18	34.18	-0.03%	4,667
May 26, 2026	34.37	34.37	34.16	34.19	34.19	-0.49%	5,394
May 22, 2026	34.28	34.46	34.28	34.36	34.36	0.71%	1,291
May 21, 2026	33.63	34.12	33.63	34.12	34.12	0.72%	693
May 20, 2026	33.73	33.93	33.73	33.88	33.88	0.80%	2,400
May 19, 2026	33.21	33.68	33.21	33.61	33.61	1.09%	1,350
May 18, 2026	33.27	33.29	33.09	33.25	33.25	-0.27%	4,109
May 15, 2026	33.75	33.75	33.34	33.34	33.34	-1.64%	1,506
May 14, 2026	33.91	34.14	33.82	33.89	33.89	-0.20%	6,040
May 13, 2026	33.59	34.04	33.59	33.96	33.96	0.70%	4,973
May 12, 2026	33.22	33.81	33.22	33.72	33.72	1.51%	2,750
May 11, 2026	33.49	33.49	33.12	33.22	33.22	-0.37%	3,070
May 8, 2026	33.39	33.39	33.32	33.34	33.34	-0.55%	2,322
May 7, 2026	33.95	33.95	33.50	33.53	33.53	-1.06%	1,794
May 6, 2026	33.68	33.90	33.68	33.89	33.89	0.79%	4,746
May 5, 2026	33.58	33.62	33.58	33.62	33.62	0.12%	679
May 4, 2026	33.58	33.58	33.44	33.58	33.58	0.10%	22,846
May 1, 2026	33.66	33.83	33.55	33.55	33.55	-0.33%	29,524
Apr 30, 2026	33.37	33.73	33.37	33.66	33.66	2.52%	7,767
Apr 29, 2026	32.83	32.83	32.74	32.83	32.83	-0.96%	1,398
Apr 28, 2026	33.36	33.47	33.10	33.15	33.15	0.15%	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	0.03%	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	-0.86%	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	-0.35%	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	0.45%	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	0.03%	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	-0.41%	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