Tema Electrification ETF (VOLT)

NASDAQ: VOLT · Real-Time Price · USD

38.67

-0.49 (-1.25%)

At close: Apr 28, 2026, 4:00 PM EDT

39.00

+0.33 (0.85%)

After-hours: Apr 28, 2026, 7:26 PM EDT

VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.80	38.93	38.00	38.67	38.67	-1.25%	225,792
Apr 27, 2026	39.79	39.84	38.83	39.16	39.16	-0.71%	289,511
Apr 24, 2026	39.81	39.81	39.22	39.44	39.44	-0.05%	442,534
Apr 23, 2026	38.60	39.78	38.60	39.46	39.46	2.47%	482,567
Apr 22, 2026	38.77	38.98	38.25	38.51	38.51	0.84%	315,810
Apr 21, 2026	38.61	38.77	38.10	38.19	38.19	-0.65%	240,774
Apr 20, 2026	38.36	38.56	38.12	38.44	38.44	0.10%	343,762
Apr 17, 2026	38.09	38.54	37.78	38.40	38.40	2.02%	272,315
Apr 16, 2026	37.71	37.76	37.31	37.64	37.64	0.11%	265,450
Apr 15, 2026	38.04	38.04	37.30	37.60	37.60	-1.34%	309,592
Apr 14, 2026	38.05	38.17	37.37	38.11	38.11	1.17%	291,888
Apr 13, 2026	37.51	37.97	37.32	37.67	37.67	0.20%	429,444
Apr 10, 2026	37.55	37.84	37.35	37.60	37.60	0.33%	199,499
Apr 9, 2026	36.68	37.73	36.63	37.47	37.47	2.07%	767,648
Apr 8, 2026	36.78	36.78	36.17	36.71	36.71	4.38%	679,282
Apr 7, 2026	34.69	35.19	34.57	35.17	35.17	0.95%	191,122
Apr 6, 2026	34.94	34.96	34.46	34.84	34.84	0.26%	277,670
Apr 2, 2026	34.15	35.01	34.00	34.75	34.75	-0.17%	144,280
Apr 1, 2026	34.58	35.09	34.58	34.81	34.81	1.66%	245,742
Mar 31, 2026	33.52	34.27	33.37	34.24	34.24	3.29%	158,918
Mar 30, 2026	34.33	34.33	32.93	33.15	33.15	-2.44%	173,512
Mar 27, 2026	33.69	34.32	33.69	33.98	33.98	0.21%	198,409
Mar 26, 2026	34.95	35.03	33.87	33.91	33.91	-4.07%	220,475
Mar 25, 2026	35.49	35.57	35.22	35.35	35.35	0.80%	292,160
Mar 24, 2026	34.09	35.19	34.08	35.07	35.07	2.07%	161,309
Mar 23, 2026	34.15	34.98	34.11	34.36	34.36	2.29%	320,399
Mar 20, 2026	34.52	34.73	33.42	33.59	33.59	-3.14%	229,889
Mar 19, 2026	33.93	34.85	33.69	34.68	34.68	1.26%	166,685
Mar 18, 2026	34.60	34.76	34.22	34.25	34.25	-0.93%	121,773
Mar 17, 2026	34.58	34.72	34.35	34.57	34.57	0.58%	148,552
Mar 16, 2026	34.30	34.62	34.11	34.37	34.37	1.42%	127,708
Mar 13, 2026	34.22	34.39	33.72	33.89	33.89	-0.15%	121,848
Mar 12, 2026	34.07	34.31	33.70	33.94	33.94	-0.99%	137,572
Mar 11, 2026	34.33	34.56	34.04	34.28	34.28	-0.06%	282,589
Mar 10, 2026	34.21	34.77	34.16	34.30	34.30	0.70%	320,394
Mar 9, 2026	32.91	34.22	32.88	34.06	34.06	2.34%	206,161
Mar 6, 2026	33.56	33.82	33.19	33.28	33.28	-2.38%	247,655
Mar 5, 2026	34.75	34.77	33.64	34.09	34.09	-1.90%	213,144
Mar 4, 2026	34.92	34.92	34.32	34.75	34.75	0.41%	242,212
Mar 3, 2026	35.00	35.00	33.96	34.61	34.61	-3.19%	403,019
Mar 2, 2026	35.26	35.87	35.18	35.75	35.75	0.11%	206,741
Feb 27, 2026	35.52	35.80	35.26	35.71	35.71	-0.28%	179,290
Feb 26, 2026	36.21	36.30	35.06	35.81	35.81	-0.75%	234,175
Feb 25, 2026	36.35	36.35	35.80	36.08	36.08	0.11%	238,407
Feb 24, 2026	35.51	36.16	35.21	36.04	36.04	1.87%	231,232
Feb 23, 2026	35.39	35.60	35.10	35.38	35.38	-0.37%	195,801
Feb 20, 2026	35.29	35.63	35.14	35.51	35.51	0.68%	164,598
Feb 19, 2026	34.89	35.36	34.89	35.27	35.27	1.07%	90,410
Feb 18, 2026	35.44	35.68	34.71	34.90	34.90	-1.01%	367,119
Feb 17, 2026	35.27	35.45	34.91	35.25	35.25	-0.06%	227,236
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