NYSEArca - Delayed Quote USD

Tema Memory ETF (DISK)

22.83 +0.93 (+4.25%)

At close: November 6 at 4:00:00 PM EST

23.00 +0.17 (+0.74%)

After hours: November 6 at 7:56:37 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	23.37	23.62	22.42	22.83	22.83	302,400
Nov 5, 2026	24.55	24.69	21.90	21.90	21.90	494,200
Nov 4, 2026	27.32	28.12	26.39	26.56	26.56	247,900
Nov 3, 2026	27.74	28.18	27.63	27.88	27.88	129,600
Nov 2, 2026	28.70	28.79	27.11	27.17	27.17	212,800
Oct 30, 2026	29.18	29.50	27.80	28.63	28.63	307,600
Oct 29, 2026	32.08	32.15	31.32	31.64	31.64	126,000
Oct 28, 2026	32.03	32.96	31.73	32.96	32.96	249,600
Oct 27, 2026	29.64	30.69	29.60	30.56	30.56	195,100
Oct 26, 2026	28.86	29.62	28.56	29.23	29.23	126,600
Oct 23, 2026	28.49	29.12	28.48	28.60	28.60	157,900
Oct 22, 2026	28.92	29.33	27.65	27.83	27.83	203,300
Oct 21, 2026	30.60	30.74	29.69	30.30	30.30	135,100
Oct 20, 2026	28.87	29.90	28.76	29.60	29.60	104,600
Oct 19, 2026	30.02	30.39	29.68	29.80	29.80	110,800
Oct 16, 2026	29.97	29.97	28.56	28.70	28.70	132,400
Oct 15, 2026	29.18	30.62	28.70	30.51	30.51	219,700
Oct 14, 2026	31.89	32.29	31.13	31.21	31.21	135,300
Oct 13, 2026	34.08	34.08	32.13	33.10	33.10	219,700
Oct 12, 2026	35.24	35.24	34.02	34.12	34.12	128,100
Oct 9, 2026	36.54	36.54	35.86	36.03	36.03	112,900
Oct 8, 2026	37.13	37.13	35.47	35.93	35.93	375,100
Oct 7, 2026	37.08	38.00	36.82	37.83	37.83	48,900
Oct 6, 2026	39.05	39.05	37.78	37.87	37.87	214,600
Oct 5, 2026	39.52	39.82	39.36	39.50	39.50	50,200
Oct 2, 2026	40.10	40.13	39.06	39.49	39.49	157,200
Oct 1, 2026	39.05	39.74	38.32	39.74	39.74	61,000
Sep 30, 2026	39.05	39.12	38.55	38.86	38.86	62,500
Sep 29, 2026	39.17	39.25	38.54	39.01	39.01	63,400
Sep 28, 2026	38.76	38.76	37.23	38.23	38.23	149,400
Sep 25, 2026	39.79	39.92	39.04	39.91	39.91	68,800
Sep 24, 2026	39.03	39.40	38.59	38.74	38.74	95,600
Sep 23, 2026	40.97	41.34	40.08	40.11	40.11	80,100
Sep 22, 2026	39.56	41.55	39.56	41.48	41.48	205,100
Sep 21, 2026	39.44	40.50	39.44	40.40	40.40	163,200
Sep 18, 2026	37.91	39.50	37.82	39.50	39.50	81,500
Sep 17, 2026	36.65	37.50	36.65	37.38	37.38	85,800
Sep 16, 2026	36.63	36.69	35.53	35.90	35.90	91,300
Sep 15, 2026	36.45	36.45	35.38	35.55	35.55	173,500
Sep 14, 2026	35.42	36.23	35.21	35.71	35.71	282,600
Sep 11, 2026	39.41	39.41	38.35	38.61	38.61	145,500
Sep 10, 2026	39.22	39.26	38.48	38.55	38.55	119,500
Sep 9, 2026	40.11	40.89	39.88	40.20	40.20	113,700
Sep 8, 2026	40.48	40.90	40.02	40.14	40.14	151,700
Sep 4, 2026	37.00	39.24	37.00	39.23	39.23	229,300
Sep 3, 2026	36.01	36.57	35.45	36.36	36.36	92,800
Sep 2, 2026	36.23	36.64	35.81	36.46	36.46	86,500
Sep 1, 2026	36.10	36.79	35.54	35.80	35.80	245,900
Aug 31, 2026	36.42	36.87	36.02	36.85	36.85	139,800
Aug 28, 2026	36.20	36.92	35.99	35.99	35.99	178,900
Aug 27, 2026	37.98	38.03	36.67	37.38	37.38	185,500
Aug 26, 2026	36.33	36.72	36.17	36.49	36.49	74,900
Aug 25, 2026	36.74	37.19	36.35	36.66	36.66	225,300
Aug 24, 2026	36.16	36.31	35.01	35.80	35.80	267,900
Aug 21, 2026	38.54	38.54	37.65	37.97	37.97	141,000
Aug 20, 2026	37.23	38.09	37.05	37.61	37.61	95,200
Aug 19, 2026	38.04	38.12	36.22	36.67	36.67	340,800
Aug 18, 2026	38.53	39.15	37.00	37.30	37.30	451,800
Aug 17, 2026	40.23	42.30	40.23	41.29	41.29	691,600
Aug 14, 2026	39.00	39.35	38.17	38.55	38.55	481,700
Aug 13, 2026	36.01	38.73	35.91	38.06	38.06	441,000
Aug 12, 2026	36.00	36.49	35.55	36.24	36.24	257,600
Aug 11, 2026	34.05	34.19	33.39	33.85	33.85	105,200
Aug 10, 2026	33.09	33.76	32.94	33.14	33.14	63,400
Aug 7, 2026	34.23	34.23	32.16	33.00	33.00	232,800
Aug 6, 2026	32.90	35.07	32.50	34.11	34.11	258,800
Aug 5, 2026	35.82	36.75	35.37	35.42	35.42	260,100
Aug 4, 2026	35.48	37.06	35.25	36.76	36.76	404,400
Aug 3, 2026	32.68	33.82	31.57	33.64	33.64	148,400
Jul 31, 2026	34.90	34.90	31.54	32.54	32.54	445,800
Jul 30, 2026	30.52	33.85	30.25	33.72	33.72	1,039,100
Jul 29, 2026	29.72	30.87	28.35	28.55	28.55	1,376,500
Jul 28, 2026	30.82	30.82	29.14	30.35	30.35	663,500
Jul 27, 2026	35.26	35.40	32.30	33.05	33.05	568,600
Jul 24, 2026	35.80	35.83	33.50	33.75	33.75	324,300
Jul 23, 2026	36.51	38.09	36.51	37.44	37.44	208,000
Jul 22, 2026	37.32	38.79	37.00	38.16	38.16	129,400
Jul 21, 2026	36.71	38.32	36.50	38.17	38.17	290,400
Jul 20, 2026	35.50	35.50	33.90	34.12	34.12	200,700
Jul 17, 2026	32.35	35.64	32.04	34.07	34.07	526,200
Jul 16, 2026	36.09	36.35	34.13	34.72	34.72	469,800
Jul 15, 2026	40.85	40.95	37.06	38.58	38.58	473,500
Jul 14, 2026	40.35	40.96	39.60	40.63	40.63	617,700
Jul 13, 2026	39.25	39.50	38.02	38.36	38.36	459,000
Jul 10, 2026	42.73	43.68	42.00	43.07	43.07	271,300
Jul 9, 2026	44.00	44.85	43.11	43.50	43.50	563,600
Jul 8, 2026	39.41	41.28	39.11	41.16	41.16	770,700
Jul 7, 2026	40.14	40.28	38.07	39.66	39.66	420,400
Jul 6, 2026	44.01	44.19	43.00	43.26	43.26	201,300
Jul 2, 2026	44.98	44.98	39.87	40.81	40.81	469,000
Jul 1, 2026	47.19	47.19	45.01	45.13	45.13	515,700
Jun 30, 2026	48.69	50.46	48.56	50.30	50.30	189,600

U.S. markets closed

Tema Memory ETF (DISK)

Related Tickers