Get the Stockscreener App
32.19
1.24%
-0.4038
Tema Heart Health Etf Stock (HRTS) Price History
The historical daily chart and data for Tema Heart Health Etf stock (HRTS), show that the latest closing stock price as of October 10, 2025, is $32.19.
- Tema Heart Health Etf all-time high stock price is $36.03, occurred on July 16, 2024.
- The lowest Tema Heart Health Etf stock price recorded was $25.32 on April 09, 2025. Since then, Tema Heart Health Etf's stock price has risen over 27.13% to $32.19 now.
- The 52-week high stock price for HRTS is $34.58, representing a 7.43% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for HRTS is $25.32, indicating a -21.34% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $32.52 | $32.19 | $0.3335 | 1,035.0 | -1.24% |
| Oct 09, 2025 | $32.68 | $32.59 | $0.09 | 1,839.0 | +0.03% |
| Oct 08, 2025 | $32.64 | $32.48 | $0.16 | 3,265.0 | +0.81% |
| Oct 07, 2025 | $32.39 | $32.22 | $0.1699 | 2,236.0 | -0.25% |
| Oct 06, 2025 | $32.48 | $32.33 | $0.155 | 5,046.0 | +0.43% |
| Oct 03, 2025 | $32.38 | $31.96 | $0.42 | 9,416.0 | +1.18% |
| Oct 02, 2025 | $31.94 | $31.64 | $0.2999 | 1,195.0 | +0.11% |
| Oct 01, 2025 | $31.89 | $31.05 | $0.8447 | 5,287.0 | +2.92% |
| Sep 30, 2025 | $30.95 | $30.19 | $0.755 | 22,183.0 | +2.32% |
| Sep 29, 2025 | $30.29 | $30.03 | $0.264 | 2,613.0 | +0.94% |
| Sep 26, 2025 | $29.96 | $29.54 | $0.425 | 5,889.0 | +0.59% |
| Sep 25, 2025 | $29.79 | $29.79 | $0.00 | 325.0 | -1.70% |
| Sep 24, 2025 | $30.42 | $30.22 | $0.1987 | 1,969.0 | -0.41% |
| Sep 23, 2025 | $30.56 | $30.28 | $0.28 | 3,546.0 | -0.38% |
| Sep 22, 2025 | $30.55 | $30.32 | $0.2263 | 885.0 | +0.55% |
| Sep 19, 2025 | $30.46 | $30.30 | $0.16 | 2,607.0 | -0.65% |
| Sep 18, 2025 | $30.57 | $30.25 | $0.325 | 4,309.0 | +1.36% |
| Sep 17, 2025 | $30.27 | $30.11 | $0.1601 | 1,708.0 | -0.03% |
| Sep 16, 2025 | $30.23 | $30.05 | $0.18 | 3,003.0 | +0.08% |
| Sep 15, 2025 | $30.30 | $30.15 | $0.1485 | 1,375.0 | -0.97% |
Tema Heart Health Etf Stock (HRTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tema Heart Health 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 Heart Health Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tema Heart Health Etf Stock (HRTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $32.68 | $31.05 | $1.63 | 30,354.0 | +4.01% |
| Sep, 2025 | $30.95 | $29.54 | $1.41 | 162,504.0 | +4.69% |
| Aug, 2025 | $29.75 | $27.23 | $2.52 | 141,077.0 | +6.14% |
| Jul, 2025 | $29.28 | $27.85 | $1.43 | 146,600.0 | -2.55% |
| 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 Heart Health 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 Heart Health 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):