Skip to main content
Tema International Durable Quality ETF (ITOL)
BATS: ITOL · Real-Time Price · USD
26.21
-0.41 (-1.55%)
At close: Apr 28, 2026, 4:00 PM EDT
26.21
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

ITOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.6626.6626.6226.6226.620.37%602
Apr 24, 202626.5526.5526.5226.5226.520.84%190
Apr 23, 202626.3926.3926.3026.3026.30-1.24%302
Apr 22, 202626.6626.6726.6326.6326.620.77%722
Apr 21, 202626.4226.4226.4226.4226.42-1.81%2
Apr 20, 202626.8226.9126.8226.9126.91-1.10%902
Apr 17, 202627.2127.2127.2127.2127.212.32%5
Apr 16, 202626.5926.5926.5926.5926.59-0.49%2
Apr 15, 202626.7226.7226.7226.7226.72-0.32%2
Apr 14, 202626.8126.8126.8126.8126.811.48%2
Apr 13, 202626.4226.4226.4226.4226.411.31%3
Apr 10, 202626.0726.0726.0726.0726.070.13%3
Apr 9, 202626.0426.0426.0426.0426.04-0.28%12
Apr 8, 202626.1226.1226.1226.1226.124.90%2
Apr 7, 202624.9024.9024.9024.9024.90-0.50%2
Apr 6, 202625.0225.0225.0225.0225.020.67%22
Apr 2, 202624.8624.8624.8624.8624.85-0.69%6
Apr 1, 202625.0325.0325.0325.0325.031.76%24
Mar 31, 202624.6024.6024.6024.6024.593.74%4
Mar 30, 202623.7123.7123.7123.7123.71-0.24%6
Mar 27, 202623.7723.7723.7723.7723.77-1.40%2
Mar 26, 202624.1024.1024.1024.1024.10-2.17%2
Mar 25, 202624.6424.6424.6424.6424.641.18%8
Mar 24, 202624.3524.3524.3524.3524.35-0.95%2
Mar 23, 202624.5924.5924.5924.5924.582.60%4
Mar 20, 202624.1824.1823.9623.9623.96-2.89%458
Mar 19, 202624.6824.6824.6824.6824.68-0.27%5
Mar 18, 202624.7424.7424.7424.7424.74-1.57%2
Mar 17, 202625.1425.1425.1425.1425.140.08%-
Mar 16, 202625.1225.1225.1225.1225.121.69%5
Mar 13, 202624.8924.8924.7024.7024.70-1.28%100
Mar 12, 202625.0225.0225.0225.0225.02-1.94%-
Mar 11, 202625.5125.5125.5125.5125.51-0.25%-
Mar 10, 202625.5825.5825.5825.5825.58-0.52%33
Mar 9, 202625.7125.7125.7125.7125.710.32%-
Mar 6, 202625.6325.6325.6325.6325.63-0.70%243
Mar 5, 202625.9225.9225.8125.8125.81-1.96%160
Mar 4, 202626.3326.3326.3326.3326.321.18%-
Mar 3, 202626.0226.0226.0226.0226.02-3.35%-
Mar 2, 202626.9226.9226.9226.9226.92-1.84%2
Feb 27, 202627.4227.4227.4227.4227.42-0.11%-
Feb 26, 202627.4627.4627.4627.4627.460.22%-
Feb 25, 202627.4027.4027.4027.4027.400.85%2
Feb 24, 202627.1627.1627.1627.1627.160.81%3
Feb 23, 202626.9526.9526.9526.9526.95-0.67%2
Feb 20, 202627.1327.1327.1327.1327.131.30%-
Feb 19, 202626.7826.7826.7826.7826.78-1.20%-
Feb 18, 202627.1127.1127.1127.1127.110.06%-
Feb 17, 202627.0927.0927.0927.0927.090.20%-
Feb 13, 202627.0427.0427.0427.0427.030.52%98
Feb 12, 202627.1627.1626.9026.9026.89-2.42%1,200
Feb 11, 202627.5627.5627.5627.5627.560.22%-
Feb 10, 202627.5027.5027.5027.5027.500.24%1
Feb 9, 202627.4427.4427.4427.4427.441.51%24
Feb 6, 202626.8327.0326.8227.0327.032.35%403
Feb 5, 202626.6826.6826.4126.4126.41-0.84%400
Feb 4, 202626.7626.7626.6326.6326.63-0.67%104
Feb 3, 202626.9526.9926.7426.8126.81-2.53%1,604
Feb 2, 202627.5127.5127.5127.5127.510.74%-
Jan 30, 202627.4427.4427.3127.3127.31-1.72%148
Jan 29, 202627.7927.7927.7927.7927.79-1.02%1
Jan 28, 202628.0728.0728.0728.0728.070.34%4
Jan 27, 202627.9827.9827.9827.9827.981.34%-
Jan 26, 202627.6127.6127.6127.6127.610.61%-
Jan 23, 202627.4427.4427.4427.4427.440.46%-
Jan 22, 202627.3227.3227.3227.3227.311.16%-
Jan 21, 202627.0027.0027.0027.0027.001.21%2
Jan 20, 202626.6826.6826.6826.6826.68-1.76%90
Jan 16, 202627.0627.1627.0627.1627.160.23%750
Jan 15, 202627.0927.0927.0927.0927.09-0.24%91
Jan 14, 202627.1627.1627.1627.1627.160.15%2
Jan 13, 202627.1227.1227.1227.1227.12-0.78%6
Jan 12, 202627.3327.3327.3327.3327.330.68%1
Jan 9, 202627.1527.1527.1527.1527.150.43%-
Jan 8, 202627.0327.0327.0327.0327.03-0.16%-
Jan 7, 202627.0727.0727.0727.0727.07-0.61%-
Jan 6, 202627.2427.2427.2427.2427.240.96%1
Jan 5, 202626.9826.9826.9826.9826.981.86%-
Jan 2, 202626.4926.4926.4926.4926.490.38%-
Dec 31, 202526.3926.3926.3926.3926.39-0.37%-
Dec 30, 202526.4826.4826.4826.4826.480.19%2
Dec 29, 202526.3826.4426.3826.4426.44-0.26%117
Dec 26, 202526.5126.5126.5126.5126.500.18%-
Dec 24, 202526.4626.4626.4626.4626.460.34%-
Dec 23, 202526.3726.3726.3726.3726.370.21%20
Dec 22, 202526.3126.3126.3126.3126.310.84%-
Dec 19, 202526.0926.0926.0926.0926.090.33%-
Dec 18, 202526.0126.0126.0126.0126.010.92%-
Dec 17, 202525.7725.7725.7725.7725.77-1.17%-
Dec 16, 202526.0826.0826.0826.0826.080.18%-
Dec 15, 202525.9726.0325.9626.0326.030.58%432
Dec 12, 202525.8825.8825.8825.8825.88-0.91%-
Dec 11, 202526.1226.1226.1226.1226.121.21%2
Dec 10, 202525.8025.8025.8025.8025.800.45%7
Dec 9, 202525.6925.6925.6925.6925.650.01%-
Dec 8, 202525.6925.6925.6925.6925.65-0.12%4
Dec 5, 202525.7225.7225.7225.7225.680.02%-
Dec 4, 202525.7225.7225.7225.7225.68-0.29%1
Dec 3, 202525.7925.7925.7925.7925.761.02%-
Dec 2, 202525.5325.5325.5325.5325.500.38%3