Tema Electrification ETF (VOLT)
NASDAQ: VOLT · Real-Time Price · USD
34.65
-1.10 (-3.08%)
Mar 3, 2026, 3:03 PM EST - Market open
VOLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 35.00 | 35.00 | 33.96 | 34.57 | - | -3.30% | 176,200 |
| Mar 2, 2026 | 35.26 | 35.87 | 35.18 | 35.75 | 35.75 | 0.11% | 206,189 |
| Feb 27, 2026 | 35.52 | 35.80 | 35.26 | 35.71 | 35.71 | -0.28% | 179,050 |
| Feb 26, 2026 | 36.21 | 36.30 | 35.06 | 35.81 | 35.81 | -0.75% | 233,652 |
| Feb 25, 2026 | 36.35 | 36.35 | 35.80 | 36.08 | 36.08 | 0.11% | 237,735 |
| Feb 24, 2026 | 35.51 | 36.16 | 35.21 | 36.04 | 36.04 | 1.87% | 229,976 |
| Feb 23, 2026 | 35.39 | 35.60 | 35.10 | 35.38 | 35.38 | -0.37% | 195,245 |
| Feb 20, 2026 | 35.29 | 35.63 | 35.14 | 35.51 | 35.51 | 0.68% | 164,502 |
| Feb 19, 2026 | 34.89 | 35.36 | 34.89 | 35.27 | 35.27 | 1.07% | 89,393 |
| Feb 18, 2026 | 35.44 | 35.68 | 34.71 | 34.90 | 34.90 | -1.01% | 366,658 |
| Feb 17, 2026 | 35.27 | 35.45 | 34.91 | 35.25 | 35.25 | -0.06% | 227,235 |
| Feb 13, 2026 | 34.89 | 35.50 | 34.50 | 35.27 | 35.27 | 1.15% | 336,849 |
| Feb 12, 2026 | 35.31 | 35.74 | 34.87 | 34.87 | 34.87 | -0.91% | 335,130 |
| Feb 11, 2026 | 34.99 | 35.44 | 34.50 | 35.19 | 35.19 | 2.42% | 372,977 |
| Feb 10, 2026 | 34.30 | 34.57 | 33.94 | 34.36 | 34.36 | 0.41% | 128,253 |
| Feb 9, 2026 | 33.94 | 34.32 | 33.72 | 34.22 | 34.22 | 1.24% | 288,730 |
| Feb 6, 2026 | 33.02 | 33.90 | 33.02 | 33.80 | 33.80 | 3.49% | 252,545 |
| Feb 5, 2026 | 32.52 | 32.85 | 32.28 | 32.66 | 32.66 | -0.34% | 108,307 |
| Feb 4, 2026 | 33.33 | 33.66 | 32.27 | 32.77 | 32.77 | -0.97% | 309,661 |
| Feb 3, 2026 | 32.66 | 33.29 | 32.61 | 33.09 | 33.09 | 1.75% | 244,049 |
| Feb 2, 2026 | 32.08 | 32.64 | 32.08 | 32.52 | 32.52 | 0.93% | 383,080 |
| Jan 30, 2026 | 32.51 | 32.79 | 32.04 | 32.22 | 32.22 | -1.29% | 162,588 |
| Jan 29, 2026 | 32.61 | 32.94 | 32.18 | 32.64 | 32.64 | 1.49% | 276,991 |
| Jan 28, 2026 | 32.06 | 32.31 | 31.86 | 32.16 | 32.16 | -0.15% | 179,221 |
| Jan 27, 2026 | 31.70 | 32.26 | 31.55 | 32.21 | 32.21 | 2.16% | 163,305 |
| Jan 26, 2026 | 31.27 | 31.60 | 31.20 | 31.53 | 31.53 | 0.96% | 248,769 |
| Jan 23, 2026 | 31.45 | 31.47 | 31.01 | 31.23 | 31.23 | -0.71% | 167,675 |
| Jan 22, 2026 | 31.85 | 31.85 | 31.13 | 31.45 | 31.45 | -0.21% | 261,633 |
| Jan 21, 2026 | 31.41 | 31.67 | 31.06 | 31.52 | 31.52 | 0.95% | 152,562 |
| Jan 20, 2026 | 31.04 | 31.43 | 30.91 | 31.22 | 31.22 | -0.82% | 391,668 |
| Jan 16, 2026 | 31.19 | 31.74 | 31.10 | 31.48 | 31.48 | 1.64% | 334,726 |
| Jan 15, 2026 | 30.85 | 31.21 | 30.79 | 30.97 | 30.97 | 1.55% | 140,025 |
| Jan 14, 2026 | 30.53 | 30.61 | 30.25 | 30.50 | 30.50 | -0.36% | 98,789 |
| Jan 13, 2026 | 30.29 | 30.64 | 30.28 | 30.61 | 30.61 | 1.47% | 121,053 |
| Jan 12, 2026 | 29.71 | 30.21 | 29.66 | 30.17 | 30.17 | 1.40% | 154,966 |
| Jan 9, 2026 | 29.51 | 29.81 | 29.44 | 29.75 | 29.75 | 1.43% | 120,340 |
| Jan 8, 2026 | 29.49 | 29.54 | 29.17 | 29.33 | 29.33 | -0.67% | 60,065 |
| Jan 7, 2026 | 30.03 | 30.03 | 29.48 | 29.53 | 29.53 | -1.70% | 101,841 |
| Jan 6, 2026 | 29.62 | 30.06 | 29.15 | 30.04 | 30.04 | 0.74% | 125,646 |
| Jan 5, 2026 | 29.98 | 30.09 | 29.62 | 29.82 | 29.82 | 0.30% | 265,778 |
| Jan 2, 2026 | 29.18 | 29.74 | 29.13 | 29.73 | 29.73 | 2.78% | 122,390 |
| Dec 31, 2025 | 29.27 | 29.27 | 28.92 | 28.93 | 28.93 | -0.98% | 77,664 |
| Dec 30, 2025 | 29.39 | 29.39 | 29.20 | 29.21 | 29.21 | -0.44% | 113,131 |
| Dec 29, 2025 | 29.42 | 29.54 | 29.32 | 29.34 | 29.34 | -0.28% | 198,603 |
| Dec 26, 2025 | 29.44 | 29.44 | 29.31 | 29.42 | 29.42 | 0.03% | 44,011 |
| Dec 24, 2025 | 29.41 | 29.42 | 29.23 | 29.41 | 29.41 | 0.10% | 32,529 |
| Dec 23, 2025 | 29.21 | 29.41 | 29.18 | 29.38 | 29.38 | 0.48% | 329,103 |
| Dec 22, 2025 | 29.34 | 29.34 | 29.04 | 29.24 | 29.24 | 0.72% | 127,843 |
| Dec 19, 2025 | 28.75 | 29.10 | 28.75 | 29.03 | 29.03 | 1.04% | 72,362 |
| Dec 18, 2025 | 28.70 | 28.88 | 28.60 | 28.73 | 28.73 | 1.45% | 97,101 |
| Dec 17, 2025 | 29.11 | 29.14 | 28.26 | 28.32 | 28.32 | -2.81% | 181,629 |
| Dec 16, 2025 | 29.26 | 29.33 | 28.91 | 29.14 | 29.14 | -0.44% | 79,026 |
| Dec 15, 2025 | 29.48 | 29.48 | 29.22 | 29.27 | 29.27 | 0.24% | 84,661 |
| Dec 12, 2025 | 30.03 | 30.03 | 28.98 | 29.20 | 29.20 | -2.86% | 109,722 |
| Dec 11, 2025 | 29.91 | 30.08 | 29.55 | 30.06 | 30.06 | 0.43% | 112,120 |
| Dec 10, 2025 | 29.53 | 30.04 | 29.42 | 29.93 | 29.93 | 1.08% | 250,344 |
| Dec 9, 2025 | 29.77 | 29.88 | 29.60 | 29.61 | 29.48 | -0.60% | 384,499 |
| Dec 8, 2025 | 30.02 | 30.03 | 29.73 | 29.79 | 29.66 | -0.33% | 75,771 |
| Dec 5, 2025 | 29.89 | 29.95 | 29.71 | 29.89 | 29.76 | 0.17% | 119,195 |
| Dec 4, 2025 | 29.57 | 30.02 | 29.47 | 29.84 | 29.71 | 0.81% | 348,235 |
| Dec 3, 2025 | 29.57 | 29.64 | 29.24 | 29.60 | 29.47 | -0.07% | 134,590 |
| Dec 2, 2025 | 29.73 | 29.81 | 29.56 | 29.62 | 29.49 | 0.14% | 69,150 |
| Dec 1, 2025 | 29.79 | 29.79 | 29.54 | 29.58 | 29.45 | -1.50% | 72,246 |
| Nov 28, 2025 | 29.85 | 30.06 | 29.78 | 30.03 | 29.90 | 0.98% | 136,219 |
| Nov 26, 2025 | 29.48 | 29.83 | 29.41 | 29.74 | 29.61 | 1.40% | 229,614 |
| Nov 25, 2025 | 29.05 | 29.35 | 28.81 | 29.33 | 29.20 | 0.76% | 98,660 |
| Nov 24, 2025 | 28.69 | 29.15 | 28.64 | 29.11 | 28.98 | 1.96% | 114,080 |
| Nov 21, 2025 | 28.47 | 28.62 | 28.05 | 28.55 | 28.42 | 0.39% | 143,535 |
| Nov 20, 2025 | 29.51 | 29.66 | 28.38 | 28.44 | 28.31 | -2.00% | 236,970 |
| Nov 19, 2025 | 29.15 | 29.29 | 28.92 | 29.02 | 28.89 | -0.17% | 86,982 |
| Nov 18, 2025 | 29.04 | 29.26 | 28.86 | 29.07 | 28.94 | -0.41% | 120,995 |
| Nov 17, 2025 | 29.42 | 29.62 | 29.00 | 29.19 | 29.06 | -0.82% | 85,139 |
| Nov 14, 2025 | 29.00 | 29.61 | 28.91 | 29.43 | 29.30 | 0.31% | 116,797 |
| Nov 13, 2025 | 30.27 | 30.27 | 29.27 | 29.34 | 29.21 | -3.42% | 202,683 |
| Nov 12, 2025 | 30.39 | 30.53 | 30.22 | 30.38 | 30.24 | 0.13% | 165,519 |
| Nov 11, 2025 | 30.63 | 30.64 | 30.20 | 30.34 | 30.20 | -1.04% | 181,862 |
| Nov 10, 2025 | 30.86 | 30.86 | 30.29 | 30.66 | 30.52 | 1.05% | 228,156 |
| Nov 7, 2025 | 30.25 | 30.34 | 29.61 | 30.34 | 30.20 | 0.23% | 442,420 |
| Nov 6, 2025 | 30.84 | 30.84 | 30.19 | 30.27 | 30.14 | -1.14% | 335,797 |
| Nov 5, 2025 | 30.30 | 30.82 | 30.15 | 30.62 | 30.48 | 1.76% | 409,637 |
| Nov 4, 2025 | 30.58 | 30.58 | 30.00 | 30.09 | 29.96 | -2.15% | 514,446 |
| Nov 3, 2025 | 30.95 | 30.96 | 30.25 | 30.75 | 30.61 | 0.85% | 749,033 |
| Oct 31, 2025 | 31.00 | 31.00 | 30.28 | 30.49 | 30.35 | -0.26% | 108,869 |
| Oct 30, 2025 | 31.25 | 31.29 | 30.47 | 30.57 | 30.43 | -2.14% | 77,392 |
| Oct 29, 2025 | 30.95 | 31.43 | 30.95 | 31.24 | 31.10 | 1.40% | 85,344 |
| Oct 28, 2025 | 30.89 | 30.90 | 30.56 | 30.81 | 30.67 | -0.10% | 96,032 |
| Oct 27, 2025 | 31.09 | 31.09 | 30.65 | 30.84 | 30.70 | 0.75% | 69,131 |
| Oct 24, 2025 | 30.68 | 30.73 | 30.34 | 30.61 | 30.47 | 1.09% | 97,181 |
| Oct 23, 2025 | 29.74 | 30.36 | 29.74 | 30.28 | 30.15 | 1.95% | 82,247 |
| Oct 22, 2025 | 30.37 | 30.39 | 29.45 | 29.70 | 29.57 | -1.36% | 115,731 |
| Oct 21, 2025 | 30.22 | 30.31 | 29.96 | 30.11 | 29.98 | -0.63% | 129,757 |
| Oct 20, 2025 | 30.17 | 30.64 | 30.10 | 30.30 | 30.17 | 1.30% | 120,096 |
| Oct 17, 2025 | 30.23 | 30.25 | 29.65 | 29.91 | 29.78 | -0.83% | 31,087 |
| Oct 16, 2025 | 30.54 | 30.57 | 30.06 | 30.16 | 30.03 | -0.36% | 71,958 |
| Oct 15, 2025 | 30.42 | 30.42 | 29.97 | 30.27 | 30.14 | 1.27% | 53,064 |
| Oct 14, 2025 | 29.49 | 30.06 | 29.15 | 29.89 | 29.76 | 0.71% | 131,549 |
| Oct 13, 2025 | 29.56 | 29.84 | 29.33 | 29.68 | 29.55 | -1.03% | 61,411 |
| Oct 10, 2025 | 29.78 | 29.99 | 29.00 | 29.99 | 29.86 | 1.66% | 71,817 |
| Oct 9, 2025 | 30.15 | 30.15 | 29.40 | 29.50 | 29.37 | -0.84% | 36,824 |
| Oct 8, 2025 | 29.40 | 30.36 | 29.32 | 29.75 | 29.62 | 1.57% | 41,932 |