Skip to main content
Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
24.29
-0.35 (-1.42%)
Mar 6, 2026, 1:39 PM EST - Market open

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.3024.4924.2424.42--0.89%11,077
Mar 5, 202624.6824.8324.4024.6424.64-0.88%2,207
Mar 4, 202624.7624.8624.6224.8624.861.14%1,792
Mar 3, 202624.4024.7223.8924.5824.58-1.92%18,752
Mar 2, 202624.5025.0824.5025.0625.061.15%21,497
Feb 27, 202624.5224.7824.4724.7824.78-0.82%17,973
Feb 26, 202624.8024.9824.5924.9824.981.22%23,970
Feb 25, 202624.3324.7124.3324.6824.682.40%16,601
Feb 24, 202623.9524.1323.9524.1024.102.00%24,340
Feb 23, 202624.0924.0923.5923.6323.63-2.64%14,631
Feb 20, 202624.2324.5124.2024.2724.27-0.25%13,758
Feb 19, 202624.1024.3424.1024.3324.330.62%11,767
Feb 18, 202623.9724.2923.9624.1824.181.53%21,850
Feb 17, 202623.6123.9023.5023.8223.820.06%19,777
Feb 13, 202623.4423.9723.4123.8023.801.10%14,856
Feb 12, 202624.2524.2523.4923.5423.54-1.67%50,085
Feb 11, 202624.3824.3823.7623.9423.94-0.40%24,035
Feb 10, 202624.1724.1924.0224.0424.04-0.10%15,862
Feb 9, 202623.9424.1223.9424.0624.061.05%21,457
Feb 6, 202623.3423.8123.3423.8123.812.63%28,972
Feb 5, 202623.3723.6723.1623.2023.20-1.65%22,840
Feb 4, 202623.7023.9223.3623.5923.59-2.03%41,334
Feb 3, 202624.7124.7123.8524.0824.08-2.15%22,822
Feb 2, 202624.3724.7224.3724.6124.610.74%25,291
Jan 30, 202624.6924.9324.3224.4324.43-1.73%23,437
Jan 29, 202625.1925.1924.6024.8624.86-1.04%134,608
Jan 28, 202625.3725.3725.1225.1225.12-0.55%28,207
Jan 27, 202625.2125.2925.1825.2625.260.96%61,023
Jan 26, 202625.1125.2324.9825.0225.02-0.18%31,879
Jan 23, 202625.2925.2925.0325.0725.07-0.97%32,782
Jan 22, 202625.3425.4325.2525.3125.310.92%14,379
Jan 21, 202625.1925.2624.6525.0825.080.08%80,622
Jan 20, 202625.1325.4324.9725.0625.06-2.76%19,694
Jan 16, 202625.9925.9925.7725.7725.770.04%20,632
Jan 15, 202626.0626.0825.7525.7625.76-0.09%26,587
Jan 14, 202625.7525.8325.5725.7825.78-0.95%58,286
Jan 13, 202626.1626.1625.8526.0326.03-0.37%20,423
Jan 12, 202625.7726.1725.7726.1326.130.72%30,500
Jan 9, 202625.9426.1625.9025.9425.940.39%23,372
Jan 8, 202626.0826.0825.7725.8425.84-0.96%46,818
Jan 7, 202626.0626.2325.9126.0926.090.12%23,931
Jan 6, 202625.8226.0725.6626.0626.061.48%52,749
Jan 5, 202625.5225.7725.5225.6825.681.65%28,997
Jan 2, 202625.3725.3725.0525.2625.261.01%10,514
Dec 31, 202525.1425.2024.9725.0125.01-0.94%18,583
Dec 30, 202525.3825.4125.2325.2525.25-0.45%15,931
Dec 29, 202525.3725.4525.2425.3625.36-0.51%133,476
Dec 26, 202525.4625.5725.4625.4925.49-0.64%22,740
Dec 24, 202525.6725.6725.5425.6525.650.13%13,579
Dec 23, 202525.6125.6925.5125.6225.62-0.85%19,600
Dec 22, 202525.6425.8725.6425.8425.831.82%23,655
Dec 19, 202525.1625.4125.1125.3825.372.82%58,451
Dec 18, 202524.7424.9824.6224.6824.671.47%80,727
Dec 17, 202525.2125.2124.2924.3224.32-2.75%409,970
Dec 16, 202524.8225.1024.7925.0125.000.04%55,485
Dec 15, 202525.6725.6724.9625.0024.99-2.50%28,620
Dec 12, 202526.2826.2825.5925.6425.63-2.88%26,622
Dec 11, 202526.1126.4325.8326.4026.39-0.04%22,377
Dec 10, 202526.4726.6126.2326.4126.40-0.26%32,327
Dec 9, 202526.3526.5726.3526.4826.47-0.15%25,519
Dec 8, 202526.5926.5926.2726.5226.510.81%117,073
Dec 5, 202526.3026.6026.2926.3126.30-0.13%25,686
Dec 4, 202526.0526.3525.9226.3426.331.11%20,096
Dec 3, 202525.5726.0525.4326.0526.041.68%28,478
Dec 2, 202525.9726.1325.6225.6225.610.31%184,544
Dec 1, 202525.5325.7625.3325.5425.53-1.05%165,579
Nov 28, 202525.6125.8525.5925.8125.801.40%6,890
Nov 26, 202525.4525.6125.4225.4525.450.45%19,892
Nov 25, 202524.8425.4024.6225.3425.330.96%21,504
Nov 24, 202524.4625.1024.4625.1025.093.72%20,045
Nov 21, 202524.1824.4623.5824.2024.190.54%24,232
Nov 20, 202525.7825.7824.0724.0724.06-3.98%19,287
Nov 19, 202525.0525.2824.8325.0725.060.27%31,862
Nov 18, 202524.8325.2724.7025.0024.99-0.43%44,883
Nov 17, 202525.4525.6024.9425.1125.10-1.73%61,847
Nov 14, 202525.0025.9224.8925.5525.54-0.08%106,804
Nov 13, 202526.5426.5425.4925.5725.56-4.41%15,520
Nov 12, 202527.1027.1026.6926.7526.74-1.29%34,053
Nov 11, 202527.1927.1926.9627.1027.09-1.17%28,922
Nov 10, 202527.1527.5427.1527.4227.412.39%16,838
Nov 7, 202526.2126.8125.7826.7826.770.15%29,122
Nov 6, 202527.4727.4726.6026.7426.73-2.52%35,755
Nov 5, 202527.3227.5527.1827.4327.420.62%15,145
Nov 4, 202527.6227.9627.2427.2627.25-3.81%24,741
Nov 3, 202528.6828.6828.2128.3428.33-0.74%25,865
Oct 31, 202528.1428.6028.1428.5528.542.29%41,434
Oct 30, 202528.1028.3627.8727.9127.90-1.83%18,663
Oct 29, 202528.6728.6728.1828.4328.420.21%15,741
Oct 28, 202528.6028.6228.3728.3728.36-0.33%18,415
Oct 27, 202528.4728.5328.3128.4628.461.80%20,966
Oct 24, 202528.0828.1827.9327.9627.951.75%13,795
Oct 23, 202527.0727.5827.0727.4827.472.46%22,184
Oct 22, 202527.3727.3926.4226.8226.81-2.65%29,319
Oct 21, 202527.6127.7827.4127.5527.54-0.18%17,512
Oct 20, 202527.7027.7327.5727.6027.591.25%25,655
Oct 17, 202527.3627.3726.8627.2627.25-1.59%28,188
Oct 16, 202528.4128.4527.5427.7027.69-1.63%16,056
Oct 15, 202528.4328.6127.8228.1628.150.72%30,521
Oct 14, 202527.6328.3227.2327.9627.95-1.06%19,941
Oct 13, 202527.7828.2727.7828.2628.253.37%19,781