Daily trading records

Tema International Defense ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Tema International Defense ETF.

The verified trading-day record runs from June 23, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Tema International Defense ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Tema International Defense ETF's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.93%

From the September 9, 2026 close of $23.4204 to $23.638 on September 16, 2026.

20-session performance

-13.29%

From the August 18, 2026 close of $27.2609 to $23.638 on September 16, 2026.

60-session performance

-0.67%

From the June 22, 2026 close of $23.7966 to $23.638 on September 16, 2026.

Tema International Defense ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$23.73$23.80$23.55$23.6381,397-$0.0402 (-0.17%)
$23.54$23.76$23.54$23.67824,854+$0.1459 (+0.62%)
$23.37$23.67$23.3332$23.53237,908+$0.0679 (+0.29%)
$23.49$23.53$23.4122$23.46444,523+$0.1127 (+0.48%)
$23.49$24.36$23.3517$23.35171,691-$0.0687 (-0.29%)
$23.65$23.65$23.4204$23.42042,498-$0.4496 (-1.88%)
$23.77$23.98$23.77$23.876,054+$0.1197 (+0.50%)
$23.71$23.7503$23.71$23.7503296-$0.1797 (-0.75%)
$23.92$23.942$23.7301$23.933,395-$0.785 (-3.18%)
$24.26$24.715$24.26$24.71526,905+$0.0537 (+0.22%)
$25.19$25.19$24.645$24.6613740-$0.7289 (-2.87%)
$25.53$25.53$25.37$25.39021,108-$0.2096 (-0.82%)
$25.50$25.5998$25.50$25.59981,300-$0.4498 (-1.73%)
$25.865$26.0496$25.865$26.04961,465+$0.224 (+0.87%)
$25.835$25.835$25.8256$25.8256831-$0.0244 (-0.09%)
$26.04$26.04$25.85$25.85415+$0.0198 (+0.08%)
$26.00$26.005$25.8302$25.8302664-$0.4598 (-1.75%)
$26.36$26.47$26.29$26.291,113-$0.1373 (-0.52%)
$26.40$26.4273$26.40$26.4273303-$0.5047 (-1.87%)
$26.9607$26.9607$26.932$26.932608-$0.3289 (-1.21%)
$27.26$27.2609$27.26$27.2609505-$0.3386 (-1.23%)
$27.88$27.88$27.5995$27.59952,272-$0.2452 (-0.88%)
$27.93$27.93$27.8447$27.84472,155+$0.2797 (+1.01%)
$27.70$27.70$27.565$27.565927-$0.1388 (-0.50%)
$27.72$27.78$27.61$27.70382,920+$0.3816 (+1.40%)
$27.27$27.50$27.26$27.32222,280-$0.1337 (-0.49%)
$27.54$27.54$27.39$27.45591,617+$0.0858 (+0.31%)
$27.38$27.40$27.20$27.37012,115+$0.3274 (+1.21%)
$27.13$27.13$27.04$27.04271,379+$0.0424 (+0.16%)
$27.27$27.27$26.94$27.00031,334+$0.2134 (+0.80%)
$26.645$26.84$26.55$26.78693,343+$0.7907 (+3.04%)
$25.75$25.9962$25.75$25.99621,930+$0.667 (+2.63%)
$25.24$25.4328$25.22$25.32924,741+$0.0324 (+0.13%)
$24.97$25.2968$24.94$25.29682,281+$0.3971 (+1.59%)
$25.18$25.18$24.8997$24.89971,257-$0.3964 (-1.57%)
$25.41$25.41$25.22$25.29613,136+$0.2313 (+0.92%)
$25.23$25.23$24.97$25.06481,436+$0.4709 (+1.91%)
$24.70$24.70$24.57$24.59391,310-$0.0332 (-0.13%)
$24.78$24.78$24.56$24.62711,789+$0.3375 (+1.39%)
$24.33$24.33$24.2896$24.2896982+$0.4489 (+1.88%)
$23.52$23.90$23.49$23.84076,293+$0.3907 (+1.67%)
$23.58$23.62$23.45$23.451,297-$0.1995 (-0.84%)
$23.65$23.65$23.6495$23.6495370+$0.3147 (+1.35%)
$23.33$23.39$23.29$23.33482,842-$0.2349 (-1.00%)
$23.73$23.73$23.54$23.56972,692+$0.0671 (+0.29%)
$23.65$23.87$23.5026$23.50262,553+$0.1171 (+0.50%)
$23.63$23.63$23.34$23.38552,446-$0.5401 (-2.26%)
$23.99$24.00$23.81$23.92562,034-$0.2774 (-1.15%)
$24.26$24.261$24.14$24.2031,884-$0.5118 (-2.07%)
$24.79$24.79$24.65$24.71482,210-$0.4855 (-1.93%)
$25.69$25.69$25.2003$25.20031,983-$0.5296 (-2.06%)
$25.51$25.77$25.51$25.72992,438+$0.3676 (+1.45%)
$25.19$25.58$25.19$25.36234,701+$1.2057 (+4.99%)
$24.08$24.24$24.07$24.15666,115+$0.5866 (+2.49%)
$23.31$23.57$23.31$23.571,751+$0.4008 (+1.73%)
$23.14$23.175$23.04$23.16921,539+$0.5423 (+2.40%)
$22.64$22.84$22.6269$22.62694,197-$0.1006 (-0.44%)
$22.89$22.95$22.70$22.72751,039-$0.4079 (-1.76%)
$23.30$23.40$23.1354$23.13541,761-$0.6496 (-2.73%)
$23.93$23.94$23.75$23.7851,653-$0.0116 (-0.05%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Tema International Defense ETF company profile.Review Tema International Defense ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Tema International Defense ETF's latest verified closing price?

Tema International Defense ETF closed at $23.638 on September 16, 2026.

What period does Tema International Defense ETF's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 16, 2026.

What data is included in Tema International Defense ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Tema International Defense ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Tema International Defense ETF's daily prices?

Daily aggregate prices are provided by Polygon.