Tema Electrification ETF (VOLT)

NASDAQ: VOLT · Real-Time Price · USD

40.34

-1.45 (-3.47%)

At close: Jun 26, 2026, 4:00 PM EDT

40.90

+0.56 (1.39%)

After-hours: Jun 26, 2026, 7:58 PM EDT

VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.25	41.25	40.20	40.34	40.34	-3.47%	292,935
Jun 25, 2026	41.68	42.10	41.36	41.79	41.79	2.25%	517,298
Jun 24, 2026	40.84	41.38	40.27	40.87	40.87	0.71%	407,244
Jun 23, 2026	40.85	41.17	40.01	40.58	40.58	-3.50%	590,057
Jun 22, 2026	41.50	42.16	41.45	42.05	42.05	2.21%	482,868
Jun 18, 2026	41.01	41.23	40.54	41.14	41.14	2.06%	246,661
Jun 17, 2026	40.33	40.86	40.09	40.31	40.31	0.62%	191,702
Jun 16, 2026	40.36	40.86	40.01	40.06	40.06	-0.45%	373,832
Jun 15, 2026	40.16	40.50	39.90	40.24	40.24	2.05%	488,263
Jun 12, 2026	38.97	39.75	38.97	39.43	39.43	1.28%	377,308
Jun 11, 2026	38.05	39.06	37.98	38.93	38.93	4.01%	177,859
Jun 10, 2026	38.38	39.00	37.40	37.43	37.43	-3.13%	349,347
Jun 9, 2026	39.05	39.64	37.50	38.64	38.64	0.21%	462,782
Jun 8, 2026	39.05	39.06	38.35	38.56	38.56	0.42%	221,485
Jun 5, 2026	39.16	39.32	38.19	38.40	38.40	-3.47%	462,720
Jun 4, 2026	39.31	39.93	38.85	39.78	39.78	0.21%	546,128
Jun 3, 2026	39.63	40.31	39.39	39.70	39.70	0.16%	412,286
Jun 2, 2026	38.78	39.65	38.78	39.63	39.63	2.94%	393,146
Jun 1, 2026	38.72	38.90	38.38	38.50	38.50	-1.46%	503,992
May 29, 2026	39.40	39.43	38.61	39.07	39.07	-0.74%	376,116
May 28, 2026	39.86	39.86	39.14	39.36	39.36	-1.30%	316,324
May 27, 2026	40.32	40.32	39.50	39.88	39.88	-0.99%	511,162
May 26, 2026	40.36	40.64	40.20	40.28	40.28	1.74%	419,421
May 22, 2026	39.59	39.68	39.00	39.59	39.59	1.33%	459,956
May 21, 2026	38.67	39.28	38.50	39.07	39.07	1.03%	514,510
May 20, 2026	38.54	38.99	38.33	38.67	38.67	1.44%	426,178
May 19, 2026	38.02	38.44	37.34	38.12	38.12	-0.94%	493,362
May 18, 2026	39.68	39.80	37.94	38.48	38.48	-3.10%	682,982
May 15, 2026	40.24	40.24	39.53	39.71	39.71	-2.81%	643,745
May 14, 2026	40.66	40.88	40.23	40.86	40.86	0.94%	382,464
May 13, 2026	40.88	40.89	40.01	40.48	40.48	-0.91%	521,572
May 12, 2026	41.00	41.00	40.06	40.85	40.85	-1.19%	712,921
May 11, 2026	40.64	41.60	40.43	41.34	41.34	2.48%	757,962
May 8, 2026	40.94	40.94	40.26	40.34	40.34	0.05%	319,291
May 7, 2026	41.50	41.50	40.01	40.32	40.32	-2.61%	534,141
May 6, 2026	41.65	41.75	40.91	41.40	41.40	0.63%	606,381
May 5, 2026	40.83	41.50	40.83	41.14	41.14	1.31%	439,609
May 4, 2026	40.83	41.18	40.39	40.61	40.61	-0.22%	385,374
May 1, 2026	40.84	41.07	40.50	40.70	40.70	0.44%	433,463
Apr 30, 2026	39.36	40.56	39.36	40.52	40.52	4.19%	424,893
Apr 29, 2026	39.23	39.32	38.67	38.89	38.89	0.57%	291,923
Apr 28, 2026	38.80	38.93	38.00	38.67	38.67	-1.25%	225,985
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