NYSEArca - Delayed Quote
USD
Tema U.S. Manufacturing & Reshoring ETF (WELD)
49.93
-1.92
(-3.71%)
At close: 3:59:51 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.89
50.94
49.52
49.93
49.93
34,535
Oct 29, 2026
50.56
52.14
50.56
51.85
51.85
31,900
Oct 28, 2026
51.28
51.39
51.04
51.29
51.29
9,400
Oct 27, 2026
50.53
50.71
50.19
50.68
50.68
16,200
Oct 26, 2026
49.59
50.51
49.59
50.05
50.05
12,700
Oct 23, 2026
49.07
49.55
48.50
49.28
49.28
14,300
Oct 22, 2026
51.26
51.26
48.93
49.32
49.32
56,700
Oct 21, 2026
51.91
52.33
51.73
52.21
52.21
20,900
Oct 20, 2026
50.84
51.47
50.65
51.30
51.30
23,500
Oct 19, 2026
51.61
51.81
51.14
51.34
51.34
18,900
Oct 16, 2026
51.83
52.05
50.99
51.09
51.09
34,000
Oct 15, 2026
51.49
51.89
50.75
51.81
51.81
22,800
Oct 14, 2026
52.71
52.74
51.74
52.00
52.00
21,600
Oct 13, 2026
53.10
53.26
52.41
53.21
53.21
14,100
Oct 12, 2026
53.58
53.87
53.28
53.35
53.35
10,300
Oct 9, 2026
53.51
53.90
52.95
53.63
53.63
22,000
Oct 8, 2026
53.60
53.60
52.90
53.15
53.15
41,000
Oct 7, 2026
55.27
55.35
53.60
54.04
54.04
20,900
Oct 6, 2026
55.67
56.37
55.67
56.02
56.02
23,400
Oct 5, 2026
55.20
55.98
55.20
55.40
55.40
36,500
Oct 2, 2026
54.57
55.40
54.57
55.17
55.17
12,100
Oct 1, 2026
53.17
54.01
53.00
54.01
54.01
18,600
Sep 30, 2026
53.74
53.83
53.25
53.25
53.25
19,400
Sep 29, 2026
53.50
53.77
53.19
53.49
53.49
61,600
Sep 28, 2026
53.37
53.64
52.79
53.26
53.26
35,800
Sep 25, 2026
53.61
53.92
53.35
53.82
53.82
41,800
Sep 24, 2026
53.13
53.52
52.84
53.37
53.37
35,900
Sep 23, 2026
53.31
53.93
53.29
53.65
53.65
28,600
Sep 22, 2026
53.31
53.62
53.20
53.55
53.55
60,200
Sep 21, 2026
53.65
53.69
51.96
53.17
53.17
35,100
Sep 18, 2026
52.25
52.82
52.25
52.82
52.82
10,000
Sep 17, 2026
53.09
53.09
52.19
52.29
52.29
20,900
Sep 16, 2026
52.24
52.67
51.43
51.98
51.98
17,200
Sep 15, 2026
52.24
52.51
51.62
51.81
51.81
90,300
Sep 14, 2026
52.69
52.69
51.84
52.08
52.08
42,400
Sep 11, 2026
53.81
54.21
53.76
54.03
54.03
19,000
Sep 10, 2026
53.47
53.47
52.90
53.04
53.04
36,400
Sep 9, 2026
54.53
54.56
54.05
54.09
54.09
27,600
Sep 8, 2026
54.98
55.18
54.76
54.85
54.85
8,500
Sep 4, 2026
53.88
54.78
53.88
54.78
54.78
13,900
Sep 3, 2026
53.50
53.86
52.87
53.81
53.81
10,500
Sep 2, 2026
53.20
53.52
53.17
53.33
53.33
19,400
Sep 1, 2026
53.70
53.90
52.88
52.94
52.94
33,600
Aug 31, 2026
54.37
54.41
53.95
54.10
54.10
26,600
Aug 28, 2026
55.79
55.90
54.40
54.40
54.40
40,100
Aug 27, 2026
56.20
56.20
55.49
55.69
55.69
20,700
Aug 26, 2026
55.06
55.90
55.06
55.81
55.81
11,700
Aug 25, 2026
55.60
55.60
54.97
55.09
55.09
9,800
Aug 24, 2026
55.58
55.58
54.68
54.93
54.93
96,500
Aug 21, 2026
55.94
56.06
55.55
55.81
55.81
17,500
Aug 20, 2026
55.70
56.11
55.32
55.45
55.45
16,400
Aug 19, 2026
57.54
57.54
55.99
56.06
56.06
32,400
Aug 18, 2026
58.47
58.47
57.12
57.30
57.30
19,200
Aug 17, 2026
59.02
59.36
58.83
59.21
59.21
12,400
Aug 14, 2026
58.16
58.91
58.16
58.91
58.91
13,000
Aug 13, 2026
58.46
58.52
57.91
58.02
58.02
23,100
Aug 12, 2026
59.23
59.34
58.29
58.41
58.41
20,500
Aug 11, 2026
58.31
59.22
58.31
58.41
58.41
18,100
Aug 10, 2026
58.68
58.97
57.98
58.05
58.05
28,300
Aug 7, 2026
58.95
59.15
58.68
58.68
58.68
28,300
Aug 6, 2026
59.01
59.90
58.40
58.44
58.44
19,200
Aug 5, 2026
58.80
59.41
58.60
58.64
58.64
25,400
Aug 4, 2026
58.51
59.07
57.98
58.79
58.79
34,000
Aug 3, 2026
56.65
58.25
56.65
58.21
58.21
51,500
Jul 31, 2026
56.69
57.22
55.82
56.81
56.81
30,500
Jul 30, 2026
54.98
55.63
54.74
55.63
55.63
62,100
Jul 29, 2026
56.12
56.12
53.45
53.77
53.77
77,100
Jul 28, 2026
57.15
57.15
56.07
56.63
56.63
52,700
Jul 27, 2026
58.81
58.81
56.67
57.70
57.70
58,400
Jul 24, 2026
58.67
58.83
57.95
58.23
58.23
40,400
Jul 23, 2026
57.79
58.76
57.79
58.66
58.66
55,400
Jul 22, 2026
57.45
58.51
57.45
58.26
58.26
32,000
Jul 21, 2026
57.36
58.07
56.87
57.90
57.90
28,200
Jul 20, 2026
57.73
57.82
56.37
56.47
56.47
48,700
Jul 17, 2026
56.72
57.70
55.90
57.29
57.29
133,800
Jul 16, 2026
57.69
58.31
57.15
57.55
57.55
69,100
Jul 15, 2026
58.36
58.36
56.99
58.10
58.10
32,300
Jul 14, 2026
58.60
59.09
57.90
58.22
58.22
64,700
Jul 13, 2026
58.19
58.58
57.52
57.56
57.56
65,200
Jul 10, 2026
58.22
58.87
57.83
58.57
58.57
35,300
Jul 9, 2026
58.46
58.84
58.09
58.20
58.20
28,500
Jul 8, 2026
57.29
57.76
56.75
57.64
57.64
52,700
Jul 7, 2026
59.67
59.67
57.09
57.99
57.99
191,500
Jul 6, 2026
60.16
60.69
59.90
60.34
60.34
39,400
Jul 2, 2026
61.21
61.36
58.94
59.53
59.53
36,100
Jul 1, 2026
62.18
62.18
60.75
60.82
60.82
48,700
Jun 30, 2026
61.95
63.04
61.88
62.87
62.87
41,200
Jun 29, 2026
61.47
61.58
60.66
61.37
61.37
37,000
Jun 26, 2026
62.02
62.02
61.01
61.06
61.06
23,000
Jun 25, 2026
61.71
63.60
61.71
62.83
62.83
396,900
Jun 24, 2026
60.64
61.62
60.36
60.89
60.89
37,200
Jun 23, 2026
61.29
61.49
60.32
60.32
60.32
39,600
Jun 22, 2026
64.40
67.00
55.68
62.55
62.55
57,100
Jun 18, 2026
61.49
61.96
61.11
61.81
61.81
76,100
Jun 17, 2026
61.23
61.77
60.31
60.45
60.45
26,100
Jun 16, 2026
60.58
61.43
60.40
60.40
60.40
21,700
Jun 15, 2026
60.61
61.09
60.29
60.44
60.44
50,400
Jun 12, 2026
59.24
59.98
58.87
59.39
59.39
70,200
Jun 11, 2026
57.04
58.92
57.04
58.92
58.92
18,700
Jun 10, 2026
58.41
58.67
56.13
56.13
56.13
40,700
Jun 9, 2026
58.94
60.03
56.83
58.67
58.67
17,200
Jun 8, 2026
58.44
58.57
57.94
58.32
58.32
17,300
Jun 5, 2026
58.82
58.82
57.33
57.50
57.50
44,400
Jun 4, 2026
58.99
59.64
58.58
59.46
59.46
17,500
Jun 3, 2026
59.07
60.04
58.87
59.28
59.28
22,600
Jun 2, 2026
57.70
59.22
57.70
59.21
59.21
13,000
Jun 1, 2026
57.05
57.75
56.43
57.55
57.55
18,600
May 29, 2026
57.61
57.79
57.36
57.50
57.50
9,700
May 28, 2026
57.99
57.99
56.77
57.61
57.61
16,500
May 27, 2026
58.68
58.69
57.68
58.20
58.20
23,500
May 26, 2026
57.85
58.44
57.67
58.44
58.44
19,500
May 22, 2026
56.26
56.97
55.83
56.63
56.63
21,700
May 21, 2026
55.17
56.11
54.90
55.79
55.79
13,000
May 20, 2026
54.46
55.68
54.34
55.58
55.58
30,900
May 19, 2026
54.37
54.44
53.41
53.92
53.92
85,900
May 18, 2026
56.76
56.76
54.62
54.89
54.89
94,200
May 15, 2026
57.19
57.21
56.45
56.68
56.68
14,300
May 14, 2026
57.99
58.35
57.78
58.24
58.24
33,400
May 13, 2026
58.15
58.15
57.63
57.80
57.80
12,600
May 12, 2026
58.36
58.36
57.00
58.01
58.01
18,900
May 11, 2026
57.99
59.07
57.99
58.85
58.85
27,600
May 8, 2026
58.38
58.38
57.76
57.87
57.87
19,400
May 7, 2026
59.19
59.40
57.59
57.72
57.72
45,800
May 6, 2026
57.57
59.04
57.57
58.81
58.81
22,800
May 5, 2026
55.49
56.82
55.49
56.51
56.51
55,400
May 4, 2026
55.75
55.97
55.01
55.05
55.05
22,800
May 1, 2026
56.49
56.49
55.74
55.86
55.86
58,800
Apr 30, 2026
54.88
56.73
54.88
56.58
56.58
40,700
Apr 29, 2026
55.30
55.30
54.21
54.47
54.47
13,300
Apr 28, 2026
55.39
55.40
54.76
55.14
55.14
18,100
Apr 27, 2026
56.07
56.34
55.25
55.97
55.97
23,700
Apr 24, 2026
56.10
56.17
55.46
55.79
55.79
19,500
Apr 23, 2026
55.02
56.12
55.02
55.82
55.82
22,900
Apr 22, 2026
55.80
55.80
54.59
55.03
55.03
23,500
Apr 21, 2026
55.73
56.24
54.83
54.98
54.98
28,400
Apr 20, 2026
55.15
55.50
54.99
55.41
55.41
43,200
Apr 17, 2026
54.59
55.81
54.50
55.37
55.37
18,300
Apr 16, 2026
53.74
54.15
53.27
53.74
53.74
22,700
Apr 15, 2026
55.30
55.30
53.43
53.76
53.76
36,900
Apr 14, 2026
55.38
55.49
54.77
55.45
55.45
17,800
Apr 13, 2026
54.36
55.11
54.35
55.04
55.04
20,400
Apr 10, 2026
54.92
54.92
54.60
54.65
54.65
15,700
Apr 9, 2026
53.42
54.98
53.42
54.67
54.67
38,000
Apr 8, 2026
52.96
53.88
52.96
53.68
53.68
28,200
Apr 7, 2026
49.92
50.70
49.92
50.70
50.70
17,900
Apr 6, 2026
49.94
50.25
49.28
50.25
50.25
16,400
Apr 2, 2026
49.39
50.43
49.07
49.89
49.89
16,500
Apr 1, 2026
50.24
51.18
50.24
50.65
50.65
15,700
Mar 31, 2026
48.14
49.81
48.14
49.78
49.78
187,600
Mar 30, 2026
49.38
49.38
47.22
47.44
47.44
19,800
Mar 27, 2026
49.27
49.30
48.72
48.90
48.90
15,900
Mar 26, 2026
50.63
50.68
49.37
49.37
49.37
14,200
Mar 25, 2026
51.31
51.46
51.01
51.33
51.33
18,900
Mar 24, 2026
49.14
50.87
49.14
50.56
50.56
29,200
Mar 23, 2026
49.20
50.64
49.17
49.72
49.72
20,900
Mar 20, 2026
49.06
49.06
47.69
48.09
48.09
22,300
Mar 19, 2026
48.77
49.51
48.20
49.32
49.32
26,000
Mar 18, 2026
49.80
50.16
49.33
49.43
49.43
22,500
Mar 17, 2026
49.88
50.07
49.47
49.86
49.86
19,500
Mar 16, 2026
49.39
49.80
49.35
49.62
49.62
16,400
Mar 13, 2026
49.77
49.77
48.58
48.79
48.79
31,800
Mar 12, 2026
50.09
50.09
49.13
49.28
49.28
178,600
Mar 11, 2026
50.95
51.30
50.53
50.84
50.84
31,800
Mar 10, 2026
50.81
52.18
50.81
51.16
51.16
76,900
Mar 9, 2026
49.25
50.85
48.65
50.80
50.80
62,800
Mar 6, 2026
50.92
50.92
49.87
49.87
49.87
32,400
Mar 5, 2026
52.67
52.87
51.24
51.64
51.64
41,700
Mar 4, 2026
53.41
53.55
52.71
53.09
53.09
19,200
Mar 3, 2026
53.59
53.59
52.19
52.96
52.96
25,100
Mar 2, 2026
53.77
55.04
53.38
54.87
54.87
25,300
Feb 27, 2026
54.21
54.58
53.70
54.52
54.52
24,800
Feb 26, 2026
54.95
54.95
53.72
54.82
54.82
32,500
Feb 25, 2026
55.92
55.92
54.61
54.91
54.91
50,100
Feb 24, 2026
54.50
55.63
54.50
55.57
55.57
29,800
Feb 23, 2026
54.84
55.03
54.08
54.59
54.59
54,300
Feb 20, 2026
54.61
55.26
54.53
55.00
55.00
27,600
Feb 19, 2026
54.47
54.78
54.34
54.70
54.70
36,800
Feb 18, 2026
54.99
55.35
54.37
54.61
54.61
79,800
Feb 17, 2026
55.05
55.17
54.46
54.89
54.89
71,700
Feb 13, 2026
54.83
55.93
54.34
55.50
55.50
96,500
Feb 12, 2026
55.66
56.60
54.53
54.61
54.61
114,100
Feb 11, 2026
54.51
55.29
54.11
54.55
54.55
133,100
Feb 10, 2026
53.52
54.05
53.36
53.76
53.76
44,300
Feb 9, 2026
53.49
53.92
53.21
53.55
53.55
74,300
Feb 6, 2026
52.13
53.59
52.11
53.42
53.42
52,200
Feb 5, 2026
51.45
51.78
50.96
51.60
51.60
54,600
Feb 4, 2026
50.84
52.46
50.84
51.96
51.96
28,500
Feb 3, 2026
49.85
50.86
49.85
50.52
50.52
27,500
Feb 2, 2026
48.42
49.75
48.42
49.71
49.71
46,800
Jan 30, 2026
48.65
49.12
48.28
48.58
48.58
77,800
Jan 29, 2026
48.82
49.20
48.31
49.10
49.10
84,600
Jan 28, 2026
48.50
48.50
47.84
48.00
48.00
13,200
Jan 27, 2026
48.51
48.51
48.26
48.42
48.42
14,400
Jan 26, 2026
48.13
48.52
48.13
48.41
48.41
11,300
Jan 23, 2026
48.90
48.90
48.10
48.19
48.19
13,300
Jan 22, 2026
49.11
49.24
48.68
48.91
48.91
25,800
Jan 21, 2026
47.96
48.74
47.94
48.67
48.67
30,300
Jan 20, 2026
47.63
47.83
47.34
47.51
47.51
27,100
Jan 16, 2026
48.44
48.67
47.31
48.44
48.44
31,300
Jan 15, 2026
47.90
48.46
47.90
48.31
48.31
380,400
Jan 14, 2026
47.70
47.79
47.17
47.58
47.58
33,500
Jan 13, 2026
47.55
47.92
47.55
47.69
47.69
30,200
Jan 12, 2026
46.99
47.52
46.99
47.46
47.46
22,500
Jan 9, 2026
46.57
47.16
46.57
47.03
47.03
47,600
Jan 8, 2026
45.88
46.31
45.81
46.20
46.20
27,300
Jan 7, 2026
46.87
46.90
45.78
45.88
45.88
22,700
Jan 6, 2026
46.05
46.97
45.58
46.88
46.88
16,100
Jan 5, 2026
45.63
46.51
45.60
46.15
46.15
42,100
Jan 2, 2026
44.50
45.44
44.50
45.42
45.42
24,100
Dec 31, 2025
44.79
44.79
44.34
44.34
44.34
5,400
Dec 30, 2025
45.09
45.09
44.78
44.78
44.78
3,900
Dec 29, 2025
45.23
45.32
44.98
45.10
45.10
8,400
Dec 26, 2025
45.22
45.41
45.10
45.41
45.41
7,400
Dec 24, 2025
45.17
45.38
45.17
45.36
45.36
6,700
Dec 23, 2025
45.09
45.38
45.03
45.27
45.27
12,300
Dec 22, 2025
44.98
45.30
44.89
45.20
45.20
77,200
Dec 19, 2025
44.47
44.80
44.47
44.76
44.76
17,000
Dec 18, 2025
44.24
44.72
44.24
44.38
44.38
15,100
Dec 17, 2025
44.79
44.90
43.75
43.85
43.85
8,400
Dec 16, 2025
44.95
45.03
44.57
44.87
44.87
15,700
Dec 15, 2025
45.41
45.41
44.84
44.86
44.86
15,400
Dec 12, 2025
46.17
46.17
44.91
44.93
44.93
11,700
Dec 11, 2025
45.56
46.20
45.44
46.12
46.12
14,300
Dec 10, 2025
0.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
44.28
45.60
44.28
45.60
45.60
7,800
Dec 9, 2025
44.51
44.77
44.28
44.28
44.15
25,300
Dec 8, 2025
45.05
45.05
44.56
44.61
44.48
5,700
Dec 5, 2025
44.93
44.93
44.62
44.74
44.60
9,700
Dec 4, 2025
44.47
44.92
44.40
44.72
44.59
5,400
Dec 3, 2025
43.86
44.46
43.71
44.42
44.29
10,200
Dec 2, 2025
43.85
43.96
43.64
43.86
43.73
4,000
Dec 1, 2025
43.75
44.12
43.63
43.63
43.50
5,600
Nov 28, 2025
44.13
44.25
44.13
44.18
44.05
3,200
Nov 26, 2025
43.59
44.27
43.59
44.01
43.88
12,700
Nov 25, 2025
42.85
43.52
42.78
43.52
43.39
11,300
Nov 24, 2025
42.21
42.82
42.11
42.77
42.64
49,500
Nov 21, 2025
41.55
42.26
41.54
42.01
41.89
39,800
Nov 20, 2025
42.57
42.63
41.34
41.34
41.22
7,700
Nov 19, 2025
42.13
42.26
41.65
41.81
41.69
10,500
Nov 18, 2025
41.80
42.11
41.64
41.93
41.80
7,200
Nov 17, 2025
42.74
42.86
41.99
42.12
42.00
12,100
Nov 14, 2025
42.53
43.17
42.50
42.87
42.74
16,300
Nov 13, 2025
44.03
44.22
42.92
43.10
42.97
15,700
Nov 12, 2025
44.19
44.48
44.11
44.20
44.07
19,400
Nov 11, 2025
44.18
44.18
43.95
44.02
43.89
12,900
Nov 10, 2025
44.12
44.34
43.62
44.18
44.05
12,400
Nov 7, 2025
43.33
43.63
42.99
43.62
43.49
20,700
Nov 6, 2025
44.07
44.07
43.64
43.67
43.54
6,200
Nov 5, 2025
43.25
44.05
43.25
43.83
43.70
7,100
Nov 4, 2025
43.21
43.46
43.01
43.28
43.15
6,600
Nov 3, 2025
44.18
44.18
43.61
43.81
43.68
14,000
Oct 31, 2025
44.09
44.24
43.99
44.19
44.06
4,400
