Skip to main content
Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
26.31
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3026.6026.2926.3126.31-0.13%25,686
Dec 4, 202526.0526.3525.9326.3426.341.11%2,806
Dec 3, 202525.5726.0525.4326.0526.051.68%28,478
Dec 2, 202525.9726.1325.6225.6225.620.31%184,544
Dec 1, 202525.5325.7625.3325.5425.54-1.05%165,579
Nov 28, 202525.6125.8525.5925.8125.811.40%6,890
Nov 26, 202525.4525.6125.4225.4525.450.45%19,892
Nov 25, 202524.8425.4024.6225.3425.340.96%21,504
Nov 24, 202524.4625.1024.4625.1025.103.72%20,045
Nov 21, 202524.1824.4623.5824.2024.200.54%24,232
Nov 20, 202525.7825.7824.0724.0724.07-3.98%19,287
Nov 19, 202525.0525.2824.8325.0725.070.27%31,862
Nov 18, 202524.8325.2724.7025.0025.00-0.43%44,883
Nov 17, 202525.4525.6024.9425.1125.11-1.73%61,847
Nov 14, 202525.0025.9224.8925.5525.55-0.08%106,804
Nov 13, 202526.5426.5425.4925.5725.57-4.41%15,520
Nov 12, 202527.1027.1026.6926.7526.75-1.29%34,053
Nov 11, 202527.1927.1926.9627.1027.10-1.17%28,922
Nov 10, 202527.1527.5427.1527.4227.422.39%16,838
Nov 7, 202526.2126.8125.7826.7826.780.15%29,122
Nov 6, 202527.4727.4726.6026.7426.74-2.52%35,755
Nov 5, 202527.3227.5527.1827.4327.430.62%15,145
Nov 4, 202527.6227.9627.2427.2627.26-3.81%24,741
Nov 3, 202528.6828.6828.2128.3428.34-0.74%25,865
Oct 31, 202528.1428.6028.1428.5528.552.29%41,434
Oct 30, 202528.1028.3627.8727.9127.91-1.83%18,663
Oct 29, 202528.6728.6728.1828.4328.430.21%15,741
Oct 28, 202528.6028.6228.3728.3728.37-0.33%18,415
Oct 27, 202528.4728.5328.3128.4628.461.80%20,966
Oct 24, 202528.0828.1827.9327.9627.961.75%13,795
Oct 23, 202527.0727.5827.0727.4827.482.46%22,184
Oct 22, 202527.3727.3926.4226.8226.82-2.65%29,319
Oct 21, 202527.6127.7827.4127.5527.55-0.18%17,512
Oct 20, 202527.7027.7327.5727.6027.601.25%25,655
Oct 17, 202527.3627.3726.8627.2627.26-1.59%28,188
Oct 16, 202528.4128.4527.5427.7027.70-1.63%16,056
Oct 15, 202528.4328.6127.8228.1628.160.72%30,521
Oct 14, 202527.6328.3227.2327.9627.96-1.06%19,941
Oct 13, 202527.7828.2727.7828.2628.263.37%19,781
Oct 10, 202528.7428.7727.3227.3427.34-4.54%157,919
Oct 9, 202528.4928.6428.3728.6428.640.74%13,240
Oct 8, 202528.0828.4328.0828.4328.432.05%20,937
Oct 7, 202528.3728.3727.4827.8627.86-1.35%25,542
Oct 6, 202528.3028.5428.1628.2428.241.44%33,572
Oct 3, 202528.1128.1527.6327.8427.84-0.12%13,662
Oct 2, 202527.6927.8927.6127.8727.872.02%23,442
Oct 1, 202527.1327.3227.0427.3227.320.95%20,493
Sep 30, 202527.2527.2526.8727.0727.07-0.64%12,953
Sep 29, 202527.3427.3727.2027.2427.240.81%23,378
Sep 26, 202527.0827.0826.7527.0227.020.07%11,138
Sep 25, 202527.0127.1726.9527.0027.00-1.24%10,959
Sep 24, 202527.7927.7927.2927.3427.34-1.51%17,100
Sep 23, 202528.1828.1827.7227.7627.76-1.17%12,639
Sep 22, 202527.7928.2127.6328.0928.090.50%16,357
Sep 19, 202527.7527.9727.6927.9527.951.13%17,160
Sep 18, 202527.3127.7427.3127.6427.642.18%43,278
Sep 17, 202527.0427.1626.6527.0527.050.41%26,066
Sep 16, 202527.0127.0426.7426.9426.94-0.07%15,647
Sep 15, 202526.7926.9726.7926.9626.961.24%37,436
Sep 12, 202526.7526.7526.5526.6326.63-0.22%43,008
Sep 11, 202526.6226.8926.6226.6926.690.91%22,420
Sep 10, 202526.7926.7926.3326.4526.450.39%17,793
Sep 9, 202526.2026.3525.9526.3526.351.50%18,442
Sep 8, 202525.7226.0325.7225.9625.961.32%23,494
Sep 5, 202525.5825.6625.1625.6225.621.67%12,486
Sep 4, 202525.0225.2424.8925.2025.200.44%14,744
Sep 3, 202525.1525.2424.9525.0925.09-0.40%18,288
Sep 2, 202525.0025.1924.8025.1925.19-1.10%19,798
Aug 29, 202525.6825.6825.3225.4725.47-1.32%17,362
Aug 28, 202525.6925.8925.6125.8125.812.30%23,357
Aug 27, 202525.1325.2925.0925.2325.230.48%28,146
Aug 26, 202525.0325.1224.9925.1125.110.72%12,288
Aug 25, 202525.1125.1824.9124.9324.93-0.46%11,569
Aug 22, 202524.3825.1524.3825.0525.052.43%14,104
Aug 21, 202524.4124.5424.3124.4524.450.11%46,746
Aug 20, 202524.2924.4223.8124.4224.42-0.34%22,759
Aug 19, 202525.0825.0824.4824.5124.51-2.99%18,277
Aug 18, 202525.1225.2925.0025.2625.260.28%12,744
Aug 15, 202524.9825.2124.9825.1925.190.49%14,653
Aug 14, 202525.0925.1624.8425.0725.07-1.23%22,088
Aug 13, 202525.3925.3925.1825.3825.380.59%30,174
Aug 12, 202524.9125.2624.8325.2325.232.23%21,625
Aug 11, 202525.0825.0824.6824.6824.68-0.11%33,530
Aug 8, 202524.8224.8224.6024.7124.71-0.33%19,772
Aug 7, 202525.0825.0824.4924.7924.790.34%24,958
Aug 6, 202524.6424.7224.4024.7124.710.89%35,074
Aug 5, 202524.7624.7824.3824.4924.49-0.85%24,994
Aug 4, 202524.2024.7324.2024.7024.703.15%33,342
Aug 1, 202523.7724.2823.7723.9523.95-2.88%16,624
Jul 31, 202525.0325.1024.6524.6624.660.06%14,318
Jul 30, 202524.7024.7824.5224.6424.640.65%18,376
Jul 29, 202524.9324.9324.4024.4824.48-0.85%13,685
Jul 28, 202524.7324.7324.6124.6924.690.34%17,924
Jul 25, 202524.5324.6624.5324.6124.61-0.02%10,874
Jul 24, 202524.5424.6624.5424.6124.61-0.07%21,673
Jul 23, 202524.4724.6324.3524.6324.631.27%8,586
Jul 22, 202524.5224.5223.9624.3224.32-0.89%13,765
Jul 21, 202524.7924.9524.5424.5424.54-0.32%11,885
Jul 18, 202524.7524.7524.5724.6224.62-0.09%11,827
Jul 17, 202524.3824.6924.3824.6424.641.32%23,288