Get the Stockscreener App
28.36
2.14%
-0.6195
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 May 06, 2025, is $28.36.
- 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 12.01% to $28.36 now.
- The 52-week high stock price for HRTS is $36.03, representing a 27.05% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HRTS is $25.32, indicating a -10.72% 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $29.12 | $28.36 | $0.7594 | 2,724.0 | -2.14% |
| May 05, 2025 | $29.10 | $28.89 | $0.209 | 5,349.0 | -0.14% |
| May 02, 2025 | $29.14 | $28.98 | $0.1614 | 9,111.0 | +1.47% |
| May 01, 2025 | $29.09 | $28.60 | $0.49 | 14,020.0 | -2.05% |
| Apr 30, 2025 | $29.20 | $28.98 | $0.219 | 4,993.0 | +1.42% |
| Apr 29, 2025 | $28.99 | $28.65 | $0.34 | 3,853.0 | +0.77% |
| Apr 28, 2025 | $28.69 | $28.40 | $0.2899 | 2,819.0 | +0.37% |
| Apr 25, 2025 | $28.53 | $27.92 | $0.61 | 5,717.0 | +0.35% |
| Apr 24, 2025 | $28.36 | $28.19 | $0.1722 | 1,234.0 | +1.23% |
| Apr 23, 2025 | $28.20 | $27.85 | $0.3499 | 2,092.0 | +2.11% |
| Apr 22, 2025 | $27.75 | $27.44 | $0.31 | 2,446.0 | +0.26% |
| Apr 21, 2025 | $27.76 | $27.17 | $0.5904 | 6,883.0 | -1.16% |
| Apr 17, 2025 | $27.69 | $27.39 | $0.30 | 4,703.0 | +1.02% |
| Apr 16, 2025 | $27.81 | $27.23 | $0.58 | 3,822.0 | -0.83% |
| Apr 15, 2025 | $28.02 | $27.59 | $0.4321 | 6,831.0 | -1.00% |
| Apr 14, 2025 | $27.95 | $27.58 | $0.3699 | 3,839.0 | +2.06% |
| Apr 11, 2025 | $27.36 | $26.65 | $0.7019 | 1,885.0 | +2.23% |
| Apr 10, 2025 | $27.06 | $26.01 | $1.05 | 5,016.0 | -2.36% |
| Apr 09, 2025 | $27.43 | $25.32 | $2.11 | 7,801.0 | +4.41% |
| Apr 08, 2025 | $27.05 | $26.25 | $0.7976 | 5,636.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $29.14 | $28.36 | $0.7821 | 31,204.0 | -2.88% |
| 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% |
0.24%
0.08%
Cap:
|
Volume (24h):