Get the Stockscreener App
66.28
1.06%
-0.7085
Tema S P 500 Historical Weight Etf Strategy Stock (DSPY) Price History
The historical daily chart and data for Tema S P 500 Historical Weight Etf Strategy stock (DSPY), show that the latest closing stock price as of October 14, 2026, is $66.28.
- Tema S P 500 Historical Weight Etf Strategy all-time high stock price is $68.42, occurred on August 14, 2026.
- The lowest Tema S P 500 Historical Weight Etf Strategy stock price recorded was $42.66 on April 07, 2025. Since then, Tema S P 500 Historical Weight Etf Strategy's stock price has risen over 55.36% to $66.28 now.
- The 52-week high stock price for DSPY is $68.42, representing a 3.24% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for DSPY is $55.66, indicating a -16.02% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Tema S P 500 Historical Weight Etf Strategy (DSPY) stock in the beginning of 2025 was $47.74. The stock closed the year at $58.30, a gain of over 22.11% for the year.
The table below shows more information about DSPY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $66.77 | $66.28 | $0.495 | 1,713.0 | -1.06% |
| Oct 13, 2026 | $67.50 | $66.78 | $0.72 | 11,212.0 | -0.12% |
| Oct 12, 2026 | $67.24 | $67.05 | $0.19 | 19,028.0 | -0.12% |
| Oct 09, 2026 | $67.22 | $66.95 | $0.268 | 9,184.0 | +0.55% |
| Oct 08, 2026 | $66.78 | $66.57 | $0.21 | 5,531.0 | -0.12% |
| Oct 07, 2026 | $66.95 | $66.69 | $0.2564 | 3,861.0 | -0.39% |
| Oct 06, 2026 | $67.32 | $67.08 | $0.245 | 4,517.0 | +0.53% |
| Oct 05, 2026 | $66.78 | $66.36 | $0.425 | 14,131.0 | +0.60% |
| Oct 02, 2026 | $66.52 | $66.27 | $0.25 | 14,222.0 | +0.55% |
| Oct 01, 2026 | $66.30 | $65.55 | $0.75 | 23,735.0 | +0.29% |
| Sep 30, 2026 | $66.40 | $65.82 | $0.58 | 77,584.0 | -0.36% |
| Sep 29, 2026 | $66.06 | $66.06 | $0.0004 | 608.0 | -0.29% |
| Sep 28, 2026 | $66.50 | $66.17 | $0.33 | 2,886.0 | -0.84% |
| Sep 25, 2026 | $66.84 | $66.55 | $0.29 | 9,667.0 | +0.46% |
| Sep 24, 2026 | $66.67 | $66.34 | $0.3313 | 6,469.0 | -0.05% |
| Sep 23, 2026 | $66.81 | $66.52 | $0.29 | 1,909.0 | -0.70% |
| Sep 22, 2026 | $67.01 | $66.98 | $0.0323 | 359.0 | +0.03% |
| Sep 21, 2026 | $67.05 | $66.99 | $0.0522 | 330.0 | +1.36% |
| Sep 18, 2026 | $66.09 | $65.92 | $0.1681 | 3,377.0 | -0.02% |
| Sep 17, 2026 | $66.14 | $66.06 | $0.085 | 4,721.0 | +0.84% |
| Sep 16, 2026 | $66.07 | $65.38 | $0.69 | 8,371.0 | -0.39% |
| Sep 15, 2026 | $65.88 | $65.81 | $0.07 | 1,369.0 | -0.45% |
Tema S P 500 Historical Weight Etf Strategy Stock (DSPY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tema S P 500 Historical Weight Etf Strategy stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DSPY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tema S P 500 Historical Weight Etf Strategy stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tema S P 500 Historical Weight Etf Strategy Stock (DSPY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $67.50 | $65.55 | $1.95 | 107,134.0 | +0.69% |
| Sep, 2026 | $67.28 | $65.38 | $1.90 | 433,263.0 | -1.61% |
| Aug, 2026 | $68.42 | $65.41 | $3.01 | 109,719.0 | +2.61% |
| Jul, 2026 | $67.59 | $64.16 | $3.43 | 123,342.0 | -0.95% |
| Jun, 2026 | $66.13 | $63.09 | $3.04 | 336,804.0 | +0.91% |
| May, 2026 | $65.29 | $61.86 | $3.43 | 1,628,135.0 | +4.90% |
| Apr, 2026 | $62.21 | $57.37 | $4.84 | 80,595.0 | +9.00% |
| Mar, 2026 | $60.28 | $55.66 | $4.62 | 75,270.0 | -5.02% |
| Feb, 2026 | $60.51 | $58.76 | $1.75 | 63,279.0 | +0.91% |
| Jan, 2026 | $65.78 | $55.99 | $9.79 | 46,821.0 | +2.10% |
Tema S P 500 Historical Weight Etf Strategy Stock (DSPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $60.32 | $57.60 | $2.72 | 34,641.0 | +0.84% |
| Nov, 2025 | $58.41 | $55.71 | $2.70 | 59,638.0 | +0.45% |
| Oct, 2025 | $58.57 | $56.08 | $2.49 | 36,848.0 | +1.49% |
| Sep, 2025 | $57.21 | $54.61 | $2.60 | 2,148,943.0 | +3.34% |
| Aug, 2025 | $55.71 | $50.40 | $5.31 | 257,611.0 | +2.10% |
| Jul, 2025 | $55.00 | $53.64 | $1.36 | 188,754.0 | +1.02% |
| Jun, 2025 | $53.60 | $50.53 | $3.07 | 11,021.0 | +3.98% |
| May, 2025 | $52.08 | $49.07 | $3.01 | 23,251.0 | +5.13% |
| Apr, 2025 | $49.38 | $42.66 | $6.72 | 37,786.0 | +0.00% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):