NYSEArca - Delayed Quote
USD
Tema S&P 500 Historical Weight ETF Strategy (DSPY)
66.05
-1.17
(-1.74%)
At close: October 30 at 3:56:39 PM EDT
Trade DSPY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
66.52
66.52
65.86
66.05
66.05
10,737
Oct 29, 2026
67.00
67.22
66.92
67.22
67.22
11,900
Oct 28, 2026
66.92
67.01
66.82
67.01
67.01
1,200
Oct 27, 2026
66.76
66.83
66.47
66.80
66.80
17,800
Oct 26, 2026
66.56
66.57
66.43
66.43
66.43
5,000
Oct 23, 2026
66.01
66.17
65.98
65.98
65.98
2,900
Oct 22, 2026
66.42
66.56
66.13
66.37
66.37
8,100
Oct 21, 2026
66.69
66.96
66.57
66.94
66.94
11,500
Oct 20, 2026
66.24
66.61
66.14
66.46
66.46
7,500
Oct 19, 2026
66.38
66.56
66.21
66.21
66.21
20,400
Oct 16, 2026
66.87
66.87
65.97
66.04
66.04
10,400
Oct 15, 2026
66.41
66.68
66.23
66.68
66.68
2,500
Oct 14, 2026
66.77
66.77
66.19
66.35
66.35
12,000
Oct 13, 2026
66.94
67.50
66.78
66.98
66.98
11,200
Oct 12, 2026
67.24
67.24
67.05
67.07
67.07
19,000
Oct 9, 2026
66.96
67.22
66.95
67.14
67.14
9,200
Oct 8, 2026
66.64
66.78
66.57
66.78
66.78
5,500
Oct 7, 2026
66.88
66.95
66.69
66.86
66.86
3,900
Oct 6, 2026
67.07
67.32
67.07
67.12
67.12
4,500
Oct 5, 2026
66.72
66.79
66.36
66.77
66.77
14,100
Oct 2, 2026
66.52
66.52
66.27
66.37
66.37
14,200
Oct 1, 2026
65.92
66.30
65.55
66.01
66.01
23,700
Sep 30, 2026
66.17
66.40
65.82
65.82
65.82
77,600
Sep 29, 2026
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
66.06
66.06
66.06
66.06
66.06
600
Sep 28, 2026
66.43
66.50
66.17
66.25
66.06
2,900
Sep 25, 2026
66.66
66.84
66.55
66.82
66.63
9,700
Sep 24, 2026
66.42
66.67
66.34
66.51
66.32
6,500
Sep 23, 2026
66.77
66.81
66.52
66.54
66.35
1,900
Sep 22, 2026
66.98
67.01
66.98
67.01
66.82
400
Sep 21, 2026
67.04
67.04
66.99
66.99
66.80
300
Sep 18, 2026
66.03
66.09
65.93
66.09
65.91
3,400
Sep 17, 2026
66.07
66.14
66.06
66.11
65.92
4,700
Sep 16, 2026
66.07
66.07
65.38
65.56
65.37
8,400
Sep 15, 2026
65.81
65.88
65.81
65.82
65.63
1,400
Sep 14, 2026
65.97
66.28
65.97
66.12
65.93
600
Sep 11, 2026
66.49
66.51
66.30
66.39
66.20
2,100
Sep 10, 2026
66.08
66.10
65.82
65.82
65.64
5,100
Sep 9, 2026
67.11
67.11
66.38
66.43
66.24
2,800
Sep 8, 2026
66.97
67.08
66.70
66.72
66.53
10,200
Sep 4, 2026
67.07
67.16
66.99
67.10
66.91
11,800
Sep 3, 2026
66.95
67.28
66.84
67.27
67.08
5,700
Sep 2, 2026
66.74
66.74
66.64
66.64
66.45
900
Sep 1, 2026
66.64
66.64
66.22
66.39
66.20
276,300
Aug 31, 2026
66.89
66.90
66.78
66.90
66.71
2,400
Aug 28, 2026
67.14
67.14
67.03
67.10
66.91
2,000
Aug 27, 2026
67.18
67.33
67.18
67.33
67.14
7,000
Aug 26, 2026
67.05
67.08
66.96
67.02
66.83
6,300
Aug 25, 2026
67.05
67.08
66.87
67.04
66.85
19,100
Aug 24, 2026
66.77
66.89
66.77
66.87
66.68
2,200
Aug 21, 2026
67.07
67.07
66.96
67.03
66.84
4,100
Aug 20, 2026
66.98
67.07
66.70
66.70
66.51
2,600
Aug 19, 2026
67.35
67.35
67.23
67.25
67.06
3,500
Aug 18, 2026
67.34
67.34
67.12
67.14
66.95
2,200
Aug 17, 2026
67.81
67.82
67.55
67.55
67.36
6,700
Aug 14, 2026
67.95
68.42
67.81
68.42
68.23
2,400
Aug 13, 2026
67.75
67.89
67.72
67.89
67.70
1,000
Aug 12, 2026
67.41
67.55
67.25
67.44
67.25
8,500
Aug 11, 2026
67.31
67.32
67.24
67.25
67.06
7,700
Aug 10, 2026
67.11
67.39
67.11
67.26
67.07
6,800
Aug 7, 2026
67.00
67.20
67.00
67.20
67.01
10,400
Aug 6, 2026
67.07
67.07
66.81
66.81
66.62
5,400
Aug 5, 2026
67.38
67.44
67.09
67.09
66.90
2,500
Aug 4, 2026
66.29
67.23
66.29
67.01
66.82
4,400
Aug 3, 2026
65.41
65.90
65.41
65.90
65.71
2,500
Jul 31, 2026
65.13
65.32
64.78
65.20
65.01
5,800
Jul 30, 2026
64.50
64.91
64.42
64.91
64.72
3,500
Jul 29, 2026
65.03
65.09
64.16
64.16
63.98
2,800
Jul 28, 2026
64.98
65.23
64.92
65.12
64.94
8,600
Jul 27, 2026
65.02
65.02
64.71
64.93
64.75
6,100
Jul 24, 2026
64.83
65.11
64.76
64.81
64.63
4,600
Jul 23, 2026
64.93
64.93
64.69
64.74
64.56
4,000
Jul 22, 2026
65.38
65.38
65.31
65.31
65.12
800
Jul 21, 2026
64.99
65.40
64.99
65.34
65.16
2,800
Jul 20, 2026
65.36
65.36
64.75
64.75
64.56
2,900
Jul 17, 2026
65.19
65.23
65.01
65.01
64.82
1,200
Jul 16, 2026
67.59
67.59
65.50
65.50
65.31
3,200
Jul 15, 2026
65.81
65.82
65.27
65.64
65.45
32,800
Jul 14, 2026
65.83
65.86
65.76
65.76
65.57
3,900
Jul 13, 2026
65.87
65.95
65.56
65.62
65.43
5,900
Jul 10, 2026
65.61
66.04
65.61
66.04
65.85
2,500
Jul 9, 2026
65.72
65.85
65.70
65.78
65.59
5,300
Jul 8, 2026
65.29
65.34
64.95
65.30
65.11
17,800
Jul 7, 2026
65.87
65.87
65.59
65.59
65.40
500
Jul 6, 2026
65.81
66.00
65.81
65.95
65.76
3,200
Jul 2, 2026
65.45
65.45
65.45
65.45
65.27
300
Jul 1, 2026
65.65
65.80
65.54
65.54
65.35
4,600
Jun 30, 2026
65.54
65.83
65.15
65.83
65.64
900
Jun 29, 2026
65.35
65.46
64.72
65.41
65.22
10,200
Jun 26, 2026
64.48
65.30
64.37
64.77
64.59
15,900
Jun 25, 2026
65.05
65.08
64.89
64.89
64.71
137,600
Jun 24, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
64.90
64.90
64.36
64.44
64.26
6,300
Jun 23, 2026
64.62
64.94
64.62
64.72
64.37
17,300
Jun 22, 2026
65.40
65.81
65.40
65.54
65.18
7,600
Jun 18, 2026
65.71
65.71
65.34
65.50
65.14
5,500
Jun 17, 2026
65.68
65.84
64.87
64.87
64.52
9,900
Jun 16, 2026
65.72
66.13
65.53
65.53
65.17
36,500
Jun 15, 2026
65.90
66.01
65.85
65.85
65.49
5,800
Jun 12, 2026
64.60
65.10
64.60
65.03
64.67
1,800
Jun 11, 2026
63.64
64.69
63.62
64.61
64.26
7,100
Jun 10, 2026
64.00
64.30
63.36
63.36
63.01
5,500
Jun 9, 2026
64.89
64.89
63.09
64.29
63.94
11,100
Jun 8, 2026
64.70
64.76
64.27
64.29
63.94
2,200
Jun 5, 2026
65.15
65.97
63.97
64.02
63.67
19,800
Jun 4, 2026
65.23
65.79
65.18
65.58
65.22
26,700
Jun 3, 2026
65.69
65.69
65.32
65.37
65.01
11,200
Jun 2, 2026
65.29
65.61
65.29
65.61
65.25
2,300
Jun 1, 2026
65.01
65.49
65.01
65.33
64.98
3,100
May 29, 2026
65.28
65.29
65.11
65.23
64.87
1,364,500
May 28, 2026
64.94
65.10
64.62
65.01
64.65
6,800
May 27, 2026
64.99
64.99
64.61
64.65
64.29
3,400
May 26, 2026
64.65
64.78
64.62
64.78
64.43
16,300
May 22, 2026
64.31
64.45
64.28
64.28
63.93
74,000
May 21, 2026
63.57
63.98
63.55
63.89
63.54
6,900
May 20, 2026
63.37
63.68
63.37
63.68
63.33
5,600
May 19, 2026
62.94
63.26
62.94
62.97
62.62
2,000
May 18, 2026
63.41
63.41
62.92
63.36
63.01
30,200
May 15, 2026
63.46
63.53
63.30
63.30
62.95
17,400
May 14, 2026
63.89
64.19
63.89
64.08
63.73
6,000
May 13, 2026
63.35
63.84
63.35
63.72
63.38
8,000
May 12, 2026
63.14
63.54
63.14
63.54
63.20
11,600
May 11, 2026
63.66
63.66
63.58
63.58
63.23
400
May 8, 2026
63.35
63.38
63.31
63.38
63.03
2,000
May 7, 2026
63.13
63.15
62.74
62.86
62.52
5,000
May 6, 2026
63.02
63.25
63.02
63.25
62.90
300
May 5, 2026
62.37
62.64
62.37
62.47
62.13
5,400
May 4, 2026
62.18
62.33
61.86
61.91
61.57
5,800
May 1, 2026
62.39
62.57
62.24
62.24
61.90
56,700
Apr 30, 2026
61.61
62.21
61.61
62.18
61.84
1,700
Apr 29, 2026
61.27
61.36
61.27
61.36
61.03
700
Apr 28, 2026
61.31
61.36
61.28
61.33
60.99
19,000
Apr 27, 2026
61.67
61.67
61.59
61.65
61.31
400
Apr 24, 2026
61.70
61.70
61.70
61.70
61.36
200
Apr 23, 2026
61.57
61.57
61.33
61.33
60.99
300
Apr 22, 2026
61.51
61.51
61.35
61.49
61.15
1,100
Apr 21, 2026
61.50
61.64
61.01
61.01
60.67
5,300
Apr 20, 2026
61.48
61.48
61.33
61.35
61.01
900
Apr 17, 2026
61.30
61.61
61.30
61.46
61.12
3,100
Apr 16, 2026
60.71
60.84
60.58
60.77
60.44
3,900
Apr 15, 2026
60.37
60.62
60.37
60.62
60.28
1,200
Apr 14, 2026
59.80
60.33
59.80
60.33
60.00
1,000
Apr 13, 2026
59.24
59.85
59.22
59.85
59.52
2,000
Apr 10, 2026
59.50
59.50
59.18
59.24
58.91
24,900
Apr 9, 2026
59.47
59.50
59.47
59.50
59.17
500
Apr 8, 2026
58.96
59.15
58.96
59.15
58.83
400
Apr 7, 2026
57.56
57.72
57.56
57.72
57.40
300
Apr 6, 2026
57.75
57.75
57.60
57.73
57.41
2,100
Apr 2, 2026
57.58
57.58
57.37
57.48
57.16
700
Apr 1, 2026
57.47
57.83
57.44
57.44
57.13
10,800
Mar 31, 2026
56.37
57.08
56.37
57.05
56.73
1,300
Mar 30, 2026
56.03
56.03
55.66
55.66
55.35
300
Mar 27, 2026
56.00
56.00
55.92
55.92
55.61
700
Mar 26, 2026
57.43
57.43
56.65
56.65
56.34
13,300
Mar 25, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
57.71
57.71
57.53
57.53
57.21
600
Mar 24, 2026
57.20
57.62
57.08
57.28
56.90
2,200
Mar 23, 2026
57.70
57.88
57.35
57.39
57.01
11,000
Mar 20, 2026
57.25
57.25
56.76
56.76
56.38
1,000
Mar 19, 2026
57.35
57.61
57.35
57.60
57.21
500
Mar 18, 2026
58.32
58.32
57.69
57.69
57.30
2,000
Mar 17, 2026
58.76
58.76
58.42
58.42
58.03
14,000
Mar 16, 2026
58.14
58.38
58.14
58.25
57.86
1,100
Mar 13, 2026
58.09
58.09
57.72
57.72
57.34
2,900
Mar 12, 2026
58.28
58.35
57.94
57.94
57.56
4,000
Mar 11, 2026
58.73
58.79
58.73
58.79
58.40
300
Mar 10, 2026
58.95
59.02
58.86
58.86
58.47
700
Mar 9, 2026
57.97
59.07
57.97
59.07
58.68
1,600
Mar 6, 2026
58.74
58.74
58.67
58.67
58.28
300
Mar 5, 2026
59.29
59.37
59.29
59.37
58.98
600
Mar 4, 2026
59.88
59.96
59.82
59.91
59.51
5,100
Mar 3, 2026
59.05
59.63
58.87
59.43
59.04
5,100
Mar 2, 2026
59.88
60.28
59.88
60.10
59.71
7,100
Feb 27, 2026
59.66
60.06
59.66
60.06
59.67
1,800
Feb 26, 2026
60.14
60.19
60.10
60.12
59.72
3,700
Feb 25, 2026
60.22
60.28
60.20
60.27
59.87
6,900
Feb 24, 2026
59.49
59.90
59.49
59.87
59.47
1,600
Feb 23, 2026
59.67
59.67
59.34
59.37
58.97
4,100
Feb 20, 2026
59.66
60.05
59.63
60.03
59.63
9,700
Feb 19, 2026
59.81
59.81
59.62
59.74
59.34
1,500
Feb 18, 2026
59.70
59.96
59.70
59.95
59.56
900
Feb 17, 2026
59.63
59.82
59.19
59.60
59.20
4,600
Feb 13, 2026
59.49
59.90
59.43
59.57
59.17
1,000
Feb 12, 2026
60.51
60.51
59.36
59.36
58.97
3,700
Feb 11, 2026
60.44
60.44
60.04
60.24
59.84
10,400
Feb 10, 2026
60.37
60.37
60.03
60.03
59.63
1,400
Feb 9, 2026
59.92
60.22
59.92
60.22
59.82
700
Feb 6, 2026
59.67
60.12
59.67
60.07
59.67
1,900
Feb 5, 2026
59.32
59.32
58.76
58.76
58.37
1,700
Feb 4, 2026
59.58
59.63
59.22
59.33
58.93
3,300
Feb 3, 2026
59.72
59.72
59.28
59.61
59.21
2,700
Feb 2, 2026
59.94
60.04
59.94
59.94
59.54
1,700
Jan 30, 2026
59.65
60.78
59.52
59.52
59.13
12,000
Jan 29, 2026
59.80
59.80
59.80
59.80
59.40
400
Jan 28, 2026
65.78
65.78
59.20
59.75
59.35
2,500
Jan 27, 2026
59.76
63.70
59.75
59.75
59.36
11,400
Jan 26, 2026
59.69
59.69
59.62
59.65
59.26
400
Jan 23, 2026
59.47
59.48
59.38
59.40
59.00
900
Jan 22, 2026
59.50
59.50
59.50
59.50
59.11
100
Jan 21, 2026
58.97
59.33
58.83
59.28
58.89
3,900
Jan 20, 2026
58.84
58.84
58.55
58.55
58.16
900
Jan 16, 2026
59.70
59.70
59.60
59.63
59.23
1,100
Jan 15, 2026
59.81
59.83
59.57
59.57
59.17
1,700
Jan 14, 2026
59.40
59.40
59.40
59.40
59.00
300
Jan 13, 2026
59.73
59.73
59.54
59.54
59.14
700
Jan 12, 2026
59.41
59.66
59.41
59.66
59.27
800
Jan 9, 2026
59.28
59.59
59.28
59.59
59.20
1,400
Jan 8, 2026
59.22
59.22
59.13
59.16
58.76
500
Jan 7, 2026
59.33
59.33
59.08
59.08
58.69
1,200
Jan 6, 2026
59.47
59.51
59.46
59.46
59.07
2,600
Jan 5, 2026
58.92
58.94
58.89
58.94
58.55
600
Jan 2, 2026
58.38
58.42
55.99
58.42
58.04
2,000
Dec 31, 2025
58.30
58.30
58.30
58.30
57.91
200
Dec 30, 2025
58.73
58.73
58.73
58.73
58.34
1,300
Dec 29, 2025
58.91
58.91
58.77
58.77
58.38
1,700
Dec 26, 2025
58.94
58.96
58.90
58.96
58.57
700
Dec 24, 2025
59.00
59.00
58.99
58.99
58.60
900
Dec 23, 2025
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
58.75
58.77
58.74
58.75
58.36
2,900
Dec 22, 2025
58.62
58.79
58.62
58.79
58.21
400
Dec 19, 2025
58.30
58.46
58.30
58.42
57.84
1,900
Dec 18, 2025
58.24
58.33
58.00
58.00
57.43
600
Dec 17, 2025
58.41
58.41
57.60
57.60
57.03
1,700
Dec 16, 2025
58.32
58.32
57.91
58.21
57.64
900
Dec 15, 2025
58.82
60.07
58.42
58.43
57.85
800
Dec 12, 2025
58.57
58.57
58.16
58.36
57.78
800
Dec 11, 2025
60.32
60.32
58.47
58.84
58.25
1,000
Dec 10, 2025
58.16
58.63
58.16
58.60
58.03
1,300
Dec 9, 2025
58.27
58.28
58.09
58.09
57.52
2,400
Dec 8, 2025
58.36
58.36
58.11
58.11
57.54
2,900
Dec 5, 2025
58.55
58.55
58.39
58.39
57.81
4,000
Dec 4, 2025
58.36
58.36
58.24
58.27
57.70
3,400
Dec 3, 2025
58.10
58.33
58.09
58.30
57.72
3,000
Dec 2, 2025
57.96
58.00
57.96
58.00
57.43
600
Dec 1, 2025
58.01
58.14
57.87
57.87
57.29
1,300
Nov 28, 2025
58.17
58.24
58.17
58.24
57.67
500
Nov 26, 2025
57.60
57.97
57.60
57.97
57.40
2,000
Nov 25, 2025
56.98
57.57
56.98
57.57
57.00
700
Nov 24, 2025
56.65
57.03
56.60
56.99
56.43
2,800
Nov 21, 2025
55.90
56.49
55.84
56.29
55.74
1,300
Nov 20, 2025
57.36
57.40
55.71
55.71
55.16
4,700
Nov 19, 2025
56.56
56.84
56.26
56.58
56.02
12,800
Nov 18, 2025
56.57
56.77
56.27
56.50
55.94
6,800
Nov 17, 2025
57.32
57.32
56.62
56.77
56.21
6,400
Nov 14, 2025
57.11
57.67
57.05
57.33
56.76
2,400
Nov 13, 2025
58.01
58.14
57.38
57.38
56.81
3,400
Nov 12, 2025
58.41
58.41
58.29
58.29
57.72
600
Nov 11, 2025
57.98
58.15
57.86
58.15
57.58
800
Nov 10, 2025
57.75
58.02
57.72
58.00
57.43
2,500
Nov 7, 2025
56.96
57.23
56.21
57.23
56.66
5,000
Nov 6, 2025
57.13
57.32
57.00
57.08
56.52
3,400
Nov 5, 2025
57.74
57.82
57.69
57.69
57.12
800
Nov 4, 2025
57.53
57.53
57.33
57.33
56.77
1,500
Nov 3, 2025
57.87
57.97
57.82
57.97
57.40
1,000
Oct 31, 2025
57.83
57.98
57.83
57.98
57.41
400
