Daily trading records

Tema Heart & Health ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Tema Heart & Health ETF.

The verified trading-day record runs from June 25, 2026 through September 18, 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 Heart & Health ETF email updates.

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

Review Tema Heart & Health ETF's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.38%

From the September 11, 2026 close of $36.0269 to $36.1649 on September 18, 2026.

20-session performance

-5.38%

From the August 20, 2026 close of $38.2199 to $36.1649 on September 18, 2026.

60-session performance

+3.05%

From the June 24, 2026 close of $35.0957 to $36.1649 on September 18, 2026.

Tema Heart & Health ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$36.36$36.36$36.04$36.16491,527-$0.3105 (-0.85%)
$36.515$36.515$36.37$36.47542,077+$0.3295 (+0.91%)
$36.24$36.33$36.1459$36.14591,057-$0.0746 (-0.21%)
$36.15$36.2205$36.15$36.22051,225-$0.2695 (-0.74%)
$36.47$36.49$36.47$36.49263+$0.4631 (+1.29%)
$36.44$36.44$36.00$36.02691,100-$0.1397 (-0.39%)
$36.265$36.265$36.1666$36.16661,088-$0.3628 (-0.99%)
$36.66$36.695$36.51$36.52944,122-$0.2058 (-0.56%)
$36.685$36.9897$36.685$36.73523,270-$0.8342 (-2.22%)
$37.65$37.68$37.50$37.56941,286-$0.3886 (-1.02%)
$38.09$38.09$37.82$37.9583,079+$0.1472 (+0.39%)
$37.56$38.11$37.56$37.81082,080+$0.3631 (+0.97%)
$37.54$37.56$37.39$37.44775,331+$0.1105 (+0.30%)
$37.095$37.34$37.095$37.33723,463-$0.3028 (-0.80%)
$38.06$38.06$37.37$37.643,797-$0.4234 (-1.11%)
$38.21$38.31$38.0634$38.06341,598-$0.4053 (-1.05%)
$38.57$38.57$38.37$38.46874,731-$0.2985 (-0.77%)
$38.71$38.80$38.71$38.76722,341+$0.2978 (+0.77%)
$38.255$38.522$38.22$38.46943,025-$0.0809 (-0.21%)
$38.60$38.7299$38.48$38.55032,245+$0.3304 (+0.86%)
$38.395$38.43$38.2199$38.2199952-$0.6454 (-1.66%)
$38.63$38.8653$38.56$38.86533,140+$1.0353 (+2.74%)
$37.74$37.86$37.695$37.833,555+$0.5557 (+1.49%)
$37.06$37.36$37.06$37.27434,495+$0.0841 (+0.23%)
$37.32$37.32$36.99$37.19024,015-$0.2454 (-0.66%)
$37.7799$37.7799$37.4204$37.43562,158-$0.2966 (-0.79%)
$37.50$37.82$37.50$37.73223,177+$0.0264 (+0.07%)
$37.785$37.785$37.7058$37.70581,881-$0.0821 (-0.22%)
$37.59$37.7879$37.51$37.78794,134+$0.5232 (+1.40%)
$37.00$37.2647$36.99$37.2647686+$0.3444 (+0.93%)
$36.95$36.95$36.62$36.92033,298+$0.1966 (+0.54%)
$36.93$36.93$36.57$36.72373,928+$0.2862 (+0.79%)
$36.52$36.52$36.34$36.43755,938+$0.1717 (+0.47%)
$36.47$36.47$36.23$36.26584,245-$0.1688 (-0.46%)
$36.51$36.51$36.316$36.43464,804-$0.4664 (-1.26%)
$36.73$36.94$36.53$36.9016,732-$0.3439 (-0.92%)
$37.55$37.56$37.2449$37.24497,073-$0.1461 (-0.39%)
$37.515$37.68$37.25$37.39162,672+$0.5839 (+1.59%)
$36.86$37.1599$36.8071$36.80717,468+$0.2555 (+0.70%)
$36.61$36.73$36.5516$36.55163,878+$0.1557 (+0.43%)
$36.39$36.41$36.31$36.39593,735+$0.4649 (+1.29%)
$36.26$36.26$35.82$35.9316,475-$0.1698 (-0.47%)
$35.6618$36.1299$35.6618$36.10085,404+$0.196 (+0.55%)
$36.65$36.65$35.9048$35.90483,584-$0.5424 (-1.49%)
$36.70$36.70$36.41$36.44721,301-$0.0773 (-0.21%)
$36.5901$36.5901$36.46$36.52451,074+$0.5432 (+1.51%)
$35.68$36.1501$35.68$35.98132,973+$0.1577 (+0.44%)
$35.78$35.86$35.78$35.82362,071-$0.5739 (-1.58%)
$36.415$36.44$36.31$36.39752,960-$0.2515 (-0.69%)
$36.93$36.93$36.56$36.6492,340-$0.4636 (-1.25%)
$37.00$37.1126$37.00$37.1126275-$0.0349 (-0.09%)
$37.19$37.19$37.08$37.14751,661-$0.4178 (-1.11%)
$37.50$37.5746$37.41$37.56534,403+$0.5198 (+1.40%)
$37.21$37.21$36.61$37.04551,732-$0.2223 (-0.60%)
$36.64$37.2678$36.64$37.26784,819+$1.0264 (+2.83%)
$36.15$36.39$36.15$36.24142,379-$0.0328 (-0.09%)
$36.465$36.55$36.26$36.27423,111-$0.3516 (-0.96%)
$36.48$36.6258$36.35$36.625812,327+$0.4308 (+1.19%)
$36.105$36.37$36.07$36.19512,273+$0.679 (+1.91%)
$35.29$35.98$35.29$35.51614,010+$0.4203 (+1.20%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Tema Heart & Health ETF company profile.Review Tema Heart & Health ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Tema Heart & Health ETF's latest verified closing price?

Tema Heart & Health ETF closed at $36.1649 on September 18, 2026.

What period does Tema Heart & Health ETF's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in Tema Heart & Health ETF's daily price history?

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

Does Tema Heart & Health 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 Heart & Health ETF's daily prices?

Daily aggregate prices are provided by Polygon.