Skip to main content
Main Thematic Innovation ETF (TMAT)
BATS: TMAT · Real-Time Price · USD
25.62
-0.71 (-2.69%)
At close: Apr 28, 2026, 4:00 PM EDT
25.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8025.8025.4825.6225.62-2.69%14,357
Apr 27, 202626.2626.3326.2126.3326.33-0.23%42,956
Apr 24, 202626.3426.4926.1026.3926.391.32%11,214
Apr 23, 202626.1726.2825.6826.0526.05-1.16%11,486
Apr 22, 202626.4626.4826.1626.3526.351.39%11,332
Apr 21, 202626.1826.4825.9725.9925.99-0.46%21,572
Apr 20, 202625.9426.1125.8326.1126.110.83%39,880
Apr 17, 202625.8425.9925.7925.9025.901.75%14,252
Apr 16, 202625.5125.5625.3425.4525.450.59%16,249
Apr 15, 202625.0925.3025.0325.3025.301.12%19,505
Apr 14, 202625.0225.0724.9325.0225.020.94%20,684
Apr 13, 202624.1624.7924.1624.7924.792.60%19,950
Apr 10, 202624.3424.3424.1424.1624.16-1.15%17,603
Apr 9, 202624.6724.6724.3224.4424.44-1.34%63,127
Apr 8, 202625.0325.1824.7424.7724.773.01%20,396
Apr 7, 202623.7524.0523.7124.0524.050.43%31,215
Apr 6, 202623.9723.9923.8423.9523.950.36%20,422
Apr 2, 202622.9823.9522.9823.8623.861.02%14,493
Apr 1, 202623.5123.8123.5123.6223.621.85%12,206
Mar 31, 202622.8223.2422.7123.1923.193.34%23,797
Mar 30, 202623.1523.1522.2622.4422.44-1.92%48,643
Mar 27, 202623.1623.1622.8522.8822.88-1.80%14,654
Mar 26, 202623.6923.9123.3023.3023.30-3.04%14,197
Mar 25, 202624.2424.2423.9424.0324.030.25%8,411
Mar 24, 202623.8324.0523.6923.9723.97-0.21%17,522
Mar 23, 202624.0724.4024.0124.0224.021.72%43,937
Mar 20, 202624.2324.2323.5523.6123.61-2.95%10,205
Mar 19, 202623.8124.4623.8124.3324.330.41%14,807
Mar 18, 202624.2224.4824.2224.2324.23-0.12%9,494
Mar 17, 202624.0224.3024.0224.2624.261.59%10,037
Mar 16, 202623.9424.1023.8823.8823.881.32%17,320
Mar 13, 202623.9323.9323.5223.5723.57-0.28%15,917
Mar 12, 202623.8724.0223.6423.6423.64-2.13%12,999
Mar 11, 202624.2724.3624.0224.1524.15-0.77%17,341
Mar 10, 202624.5024.7024.3324.3424.34-0.87%20,736
Mar 9, 202623.8724.5723.8024.5524.551.66%19,887
Mar 6, 202624.3024.4924.1424.1524.15-1.99%22,424
Mar 5, 202624.6824.6924.3824.6424.64-0.88%18,901
Mar 4, 202624.7224.8824.5124.8624.861.14%17,577
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