Get the Stockscreener App
28.47
1.10%
-0.1851
Tema Etf Trust Tema Obesity Cardiometabolic Etf Stock (HRTS) Price History
The historical daily chart and data for Tema Etf Trust Tema Obesity Cardiometabolic Etf stock (HRTS), show that the latest closing stock price as of July 07, 2025, is $28.47.
- Tema Etf Trust Tema Obesity Cardiometabolic Etf all-time high stock price is $36.03, occurred on July 16, 2024.
- The lowest Tema Etf Trust Tema Obesity Cardiometabolic Etf stock price recorded was $25.32 on April 09, 2025. Since then, Tema Etf Trust Tema Obesity Cardiometabolic Etf's stock price has risen over 12.44% to $28.47 now.
- The 52-week high stock price for HRTS is $36.03, representing a 26.55% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HRTS is $25.32, indicating a -11.07% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about HRTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2025 | $28.60 | $28.41 | $0.19 | 5,507.0 | -0.82% |
| Jul 03, 2025 | $28.76 | $28.60 | $0.1638 | 2,482.0 | -0.05% |
| Jul 02, 2025 | $28.76 | $28.52 | $0.24 | 8,391.0 | +0.17% |
| Jul 01, 2025 | $28.80 | $28.37 | $0.4299 | 4,408.0 | +0.14% |
| Jun 30, 2025 | $28.60 | $28.41 | $0.1913 | 6,125.0 | +0.34% |
| Jun 27, 2025 | $28.62 | $28.40 | $0.2262 | 1,498.0 | -0.11% |
| Jun 26, 2025 | $28.52 | $28.33 | $0.19 | 6,950.0 | +0.64% |
| Jun 25, 2025 | $28.42 | $28.32 | $0.10 | 2,447.0 | -0.88% |
| Jun 24, 2025 | $28.58 | $28.14 | $0.4417 | 3,144.0 | +2.04% |
| Jun 23, 2025 | $28.10 | $27.81 | $0.2925 | 7,244.0 | +0.11% |
| Jun 20, 2025 | $28.37 | $27.98 | $0.39 | 3,247.0 | -1.03% |
| Jun 18, 2025 | $28.33 | $28.09 | $0.24 | 2,191.0 | +0.43% |
| Jun 17, 2025 | $28.47 | $28.09 | $0.3799 | 3,275.0 | -1.64% |
| Jun 16, 2025 | $28.79 | $28.62 | $0.1744 | 1,579.0 | -0.66% |
| Jun 13, 2025 | $29.13 | $28.76 | $0.37 | 8,053.0 | -1.30% |
| Jun 12, 2025 | $29.19 | $28.93 | $0.26 | 2,834.0 | +1.46% |
| Jun 11, 2025 | $29.00 | $28.77 | $0.23 | 2,193.0 | -0.24% |
| Jun 10, 2025 | $29.00 | $28.71 | $0.2895 | 31,896.0 | +1.41% |
| Jun 09, 2025 | $28.50 | $28.18 | $0.32 | 6,998.0 | +0.28% |
Tema Etf Trust Tema Obesity Cardiometabolic Etf Stock (HRTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tema Etf Trust Tema Obesity Cardiometabolic Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HRTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tema Etf Trust Tema Obesity Cardiometabolic Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tema Etf Trust Tema Obesity Cardiometabolic Etf Stock (HRTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $28.80 | $28.37 | $0.4299 | 20,788.0 | -0.56% |
| Jun, 2025 | $29.19 | $27.53 | $1.66 | 104,744.0 | +2.88% |
| May, 2025 | $29.14 | $26.50 | $2.64 | 115,018.0 | -4.86% |
| Apr, 2025 | $29.20 | $25.32 | $3.88 | 194,558.0 | -0.44% |
| Mar, 2025 | $30.92 | $28.88 | $2.04 | 134,271.0 | -4.71% |
| Feb, 2025 | $30.95 | $29.64 | $1.31 | 307,196.0 | +1.15% |
| Jan, 2025 | $30.92 | $28.56 | $2.36 | 242,965.0 | +5.40% |
Tema Etf Trust Tema Obesity Cardiometabolic Etf Stock (HRTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.90 | $28.81 | $4.09 | 435,321.0 | -10.89% |
| Nov, 2024 | $34.58 | $30.20 | $4.38 | 281,010.0 | -0.40% |
| Oct, 2024 | $34.47 | $32.52 | $1.95 | 255,833.0 | -2.89% |
| Sep, 2024 | $35.59 | $33.35 | $2.24 | 379,284.0 | -4.92% |
| Aug, 2024 | $35.52 | $32.00 | $3.52 | 499,528.0 | +3.18% |
| Jul, 2024 | $36.03 | $32.94 | $3.09 | 710,244.0 | +2.73% |
| Jun, 2024 | $33.81 | $32.00 | $1.81 | 505,309.0 | +4.45% |
| May, 2024 | $33.00 | $31.21 | $1.79 | 395,102.0 | +2.11% |
| Apr, 2024 | $34.48 | $30.41 | $4.07 | 501,664.0 | -8.54% |
| Mar, 2024 | $35.58 | $32.59 | $2.99 | 684,780.0 | +1.03% |
| Feb, 2024 | $35.29 | $31.01 | $4.28 | 484,583.0 | +8.17% |
| Jan, 2024 | $31.99 | $30.15 | $1.84 | 671,946.0 | +2.17% |
Tema Etf Trust Tema Obesity Cardiometabolic Etf Stock (HRTS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.56 | $26.62 | $6.94 | 215,722.0 | +14.26% |
| Nov, 2023 | $27.14 | $26.26 | $0.8791 | 503,701.0 | +0.00% |
0.93%
Cap:
|
Volume (24h):