Tema International Durable Quality ETF (ITOL)
BATS: ITOL · Real-Time Price · USD
25.71
-0.10 (-0.38%)
Mar 6, 2026, 12:05 PM EST - Market open
ITOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.92 | 25.92 | 25.81 | 25.81 | 25.81 | -1.96% | 160 |
| Mar 4, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.32 | 1.18% | - |
| Mar 3, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -3.35% | - |
| Mar 2, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.84% | 2 |
| Feb 27, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.11% | - |
| Feb 26, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.22% | - |
| Feb 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.85% | 2 |
| Feb 24, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.81% | 3 |
| Feb 23, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.67% | 2 |
| Feb 20, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.30% | - |
| Feb 19, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.20% | - |
| Feb 18, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.06% | - |
| Feb 17, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.20% | - |
| Feb 13, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.03 | 0.52% | 98 |
| Feb 12, 2026 | 27.16 | 27.16 | 26.90 | 26.90 | 26.89 | -2.42% | 1,200 |
| Feb 11, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.22% | - |
| Feb 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.24% | 1 |
| Feb 9, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.51% | 24 |
| Feb 6, 2026 | 26.83 | 27.03 | 26.82 | 27.03 | 27.03 | 2.35% | 403 |
| Feb 5, 2026 | 26.68 | 26.68 | 26.41 | 26.41 | 26.41 | -0.84% | 400 |
| Feb 4, 2026 | 26.76 | 26.76 | 26.63 | 26.63 | 26.63 | -0.67% | 104 |
| Feb 3, 2026 | 26.95 | 26.99 | 26.74 | 26.81 | 26.81 | -2.53% | 1,604 |
| Feb 2, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.74% | - |
| Jan 30, 2026 | 27.44 | 27.44 | 27.31 | 27.31 | 27.31 | -1.72% | 148 |
| Jan 29, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.02% | 1 |
| Jan 28, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.34% | 4 |
| Jan 27, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.34% | - |
| Jan 26, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.61% | - |
| Jan 23, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.46% | - |
| Jan 22, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.31 | 1.16% | - |
| Jan 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.21% | 2 |
| Jan 20, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.76% | 90 |
| Jan 16, 2026 | 27.06 | 27.16 | 27.06 | 27.16 | 27.16 | 0.23% | 750 |
| Jan 15, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.24% | 91 |
| Jan 14, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.15% | 2 |
| Jan 13, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.78% | 6 |
| Jan 12, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.68% | 1 |
| Jan 9, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.43% | - |
| Jan 8, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.16% | - |
| Jan 7, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.61% | - |
| Jan 6, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.96% | 1 |
| Jan 5, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.86% | - |
| Jan 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.38% | - |
| Dec 31, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.37% | - |
| Dec 30, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.19% | 2 |
| Dec 29, 2025 | 26.38 | 26.44 | 26.38 | 26.44 | 26.44 | -0.26% | 117 |
| Dec 26, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.50 | 0.18% | - |
| Dec 24, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.34% | - |
| Dec 23, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.21% | 20 |
| Dec 22, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.84% | - |
| Dec 19, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.33% | - |
| Dec 18, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.92% | - |
| Dec 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.17% | - |
| Dec 16, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.18% | - |
| Dec 15, 2025 | 25.97 | 26.03 | 25.96 | 26.03 | 26.03 | 0.58% | 432 |
| Dec 12, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.91% | - |
| Dec 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.21% | 2 |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.45% | 7 |
| Dec 9, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.65 | 0.01% | - |
| Dec 8, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.65 | -0.12% | 4 |
| Dec 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.68 | 0.02% | - |
| Dec 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.68 | -0.29% | 1 |
| Dec 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.76 | 1.02% | - |
| Dec 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.50 | 0.38% | 3 |
| Dec 1, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.40 | -0.92% | - |
| Nov 28, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.64 | 0.52% | 3 |
| Nov 26, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.50 | 1.14% | 920 |
| Nov 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.21 | 1.40% | 20 |
| Nov 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.87 | 0.54% | 4 |
| Nov 21, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.73 | 1.50% | 23 |
| Nov 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | -1.71% | - |
| Nov 19, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.79 | -0.23% | - |
| Nov 18, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.85 | -1.00% | 20 |
| Nov 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.10 | -1.45% | - |
| Nov 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.47 | -0.50% | 21 |
| Nov 13, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.60 | -0.80% | - |
| Nov 12, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.81 | 0.45% | - |
| Nov 11, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.69 | 0.24% | - |
| Nov 10, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.63 | 1.14% | 5 |
| Nov 7, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.34 | 0.16% | - |
| Nov 6, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.30 | -1.15% | - |
| Nov 5, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.59 | 0.65% | - |
| Nov 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.43 | -1.28% | - |
| Nov 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.76 | 0.19% | - |
| Oct 31, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.71 | 0.46% | - |
| Oct 30, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.59 | -0.38% | 6 |
| Oct 29, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.69 | -0.36% | - |
| Oct 28, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.78 | -0.26% | - |
| Oct 27, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.85 | 1.01% | 1 |
| Oct 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.59 | 0.49% | 1 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.47 | 0.57% | - |
| Oct 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.32 | -0.53% | - |
| Oct 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.45 | -0.81% | 13 |
| Oct 20, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.66 | 0.97% | - |
| Oct 17, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.42 | -0.25% | - |
| Oct 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.48 | - | 9 |
| Oct 15, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.48 | -0.13% | - |
| Oct 14, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.51 | 0.60% | 1 |
| Oct 13, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.36 | 1.33% | 5 |
| Oct 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.03 | -1.90% | 4 |