Tema International Durable Quality ETF (ITOL)
BATS: ITOL · Real-Time Price · USD
25.72
0.00 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
25.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ITOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.02% | - |
| Dec 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.29% | 1 |
| Dec 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.02% | - |
| Dec 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.38% | 3 |
| Dec 1, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.92% | - |
| Nov 28, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.52% | 3 |
| Nov 26, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.54 | 1.14% | 920 |
| Nov 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.40% | 20 |
| Nov 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.54% | 4 |
| Nov 21, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.50% | 23 |
| Nov 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.71% | - |
| Nov 19, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.23% | - |
| Nov 18, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.00% | 20 |
| Nov 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.45% | - |
| Nov 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.50% | 21 |
| Nov 13, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.80% | - |
| Nov 12, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.45% | - |
| Nov 11, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.24% | - |
| Nov 10, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.14% | 5 |
| Nov 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.16% | - |
| Nov 6, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.15% | - |
| Nov 5, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.65% | - |
| Nov 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -1.28% | - |
| Nov 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.19% | - |
| Oct 31, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.46% | - |
| Oct 30, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.38% | 6 |
| Oct 29, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.36% | - |
| Oct 28, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.26% | - |
| Oct 27, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.01% | 1 |
| Oct 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.49% | 1 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.57% | - |
| Oct 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.53% | - |
| Oct 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.81% | 13 |
| Oct 20, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.97% | - |
| Oct 17, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.25% | - |
| Oct 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | 9 |
| Oct 15, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.13% | - |
| Oct 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.60% | 1 |
| Oct 13, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.33% | 5 |
| Oct 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.90% | 4 |
| Oct 9, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.58% | - |
| Oct 8, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | 0.46% | - |
| Oct 7, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.97% | 1 |
| Oct 6, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.52% | - |
| Oct 3, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.43% | - |
| Oct 2, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.70% | 6 |
| Oct 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.63% | 1 |
| Sep 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.65% | - |
| Sep 29, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.29% | 5 |
| Sep 26, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.28% | 21 |
| Sep 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.80% | 7 |
| Sep 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.14 | -0.81% | - |
| Sep 23, 2025 | 25.38 | 25.39 | 25.31 | 25.35 | 25.35 | - | 442 |
| Sep 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.50% | 28 |
| Sep 19, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.69% | - |
| Sep 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.56% | 28 |
| Sep 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.50% | 1 |
| Sep 16, 2025 | 25.45 | 25.47 | 25.38 | 25.38 | 25.38 | 0.02% | 417 |
| Sep 15, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.13% | 9 |
| Sep 12, 2025 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | -0.39% | 438 |