Main Thematic Innovation ETF (TMAT) Historical Stock Data
17.56 ↑0.03 (0.18%)
As of March 28, 2024, 1:45pm EST.
Historical Data
In the past 30 trading days, TMAT is up 0.05% a day on average. There have been 14 days where Main Thematic Innovation ETF closed green and 16 days where TMAT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 17.64 | 17.53 | ↓$0.11 (-0.63%) | 17.52 | 17.64 | 12.03K |
2024-03-27 | 17.44 | 17.52 | ↑$0.08 (0.45%) | 17.42 | 17.52 | 13.96K |
2024-03-26 | 17.59 | 17.45 | ↓$0.14 (-0.77%) | 17.45 | 17.61 | 24.16K |
2024-03-25 | 17.52 | 17.51 | ↓$0.01 (-0.06%) | 17.50 | 17.55 | 11.72K |
2024-03-22 | 17.33 | 17.37 | ↑$0.04 (0.23%) | 17.31 | 17.40 | 13.05K |
2024-03-21 | 17.60 | 17.55 | ↓$0.05 (-0.28%) | 17.55 | 17.70 | 9.08K |
2024-03-20 | 17.04 | 17.48 | ↑$0.44 (2.58%) | 16.99 | 17.48 | 16.09K |
2024-03-19 | 16.69 | 16.96 | ↑$0.27 (1.62%) | 16.69 | 17.01 | 9.01K |
2024-03-18 | 17.09 | 17.05 | ↓$0.04 (-0.22%) | 17.00 | 17.10 | 8.32K |
2024-03-15 | 17.07 | 17.04 | ↓$0.03 (-0.15%) | 16.97 | 17.09 | 15.26K |
2024-03-14 | 17.18 | 17.07 | ↓$0.11 (-0.65%) | 16.97 | 17.23 | 13.16K |
2024-03-13 | 17.52 | 17.48 | ↓$0.04 (-0.23%) | 17.43 | 17.56 | 20.04K |
2024-03-12 | 17.18 | 17.40 | ↑$0.22 (1.28%) | 17.18 | 17.41 | 13.33K |
2024-03-11 | 17.40 | 17.25 | ↓$0.15 (-0.89%) | 17.25 | 17.44 | 17.18K |
2024-03-08 | 17.71 | 17.38 | ↓$0.33 (-1.85%) | 17.36 | 17.75 | 12.30K |
2024-03-07 | 17.26 | 17.40 | ↑$0.14 (0.81%) | 17.26 | 17.42 | 17.88K |
2024-03-06 | 17.17 | 17.19 | ↑$0.02 (0.12%) | 17.17 | 17.30 | 16.32K |
2024-03-05 | 17.15 | 16.86 | ↓$0.29 (-1.70%) | 16.81 | 17.15 | 11.80K |
2024-03-04 | 17.40 | 17.36 | ↓$0.04 (-0.25%) | 17.34 | 17.44 | 8.18K |
2024-03-01 | 17.04 | 17.36 | ↑$0.32 (1.88%) | 17.04 | 17.37 | 19.24K |
2024-02-29 | 17.11 | 17.11 | ↑$0.00 (0.00%) | 16.99 | 17.11 | 16.23K |
2024-02-28 | 17.08 | 17.04 | ↓$0.04 (-0.23%) | 17.00 | 17.19 | 15.83K |
2024-02-27 | 17.08 | 17.14 | ↑$0.06 (0.35%) | 17.06 | 17.14 | 10.98K |
2024-02-26 | 16.83 | 16.93 | ↑$0.10 (0.59%) | 16.82 | 16.95 | 15.51K |
2024-02-23 | 16.58 | 16.50 | ↓$0.08 (-0.48%) | 16.47 | 16.60 | 15.61K |
2024-02-22 | 16.43 | 16.55 | ↑$0.12 (0.73%) | 16.43 | 16.59 | 23.44K |
2024-02-21 | 16.20 | 16.13 | ↓$0.07 (-0.43%) | 16.04 | 16.20 | 36.35K |
2024-02-20 | 16.44 | 16.47 | ↑$0.03 (0.18%) | 16.33 | 16.47 | 22.50K |
2024-02-16 | 16.99 | 16.82 | ↓$0.17 (-1.00%) | 16.75 | 17.02 | 30.50K |
2024-02-15 | 16.87 | 16.95 | ↑$0.08 (0.47%) | 16.78 | 16.96 | 13.18K |
Create an account or log in to view more rows.
$TMAT C'mon
do a spike!!
$TMAT just added more
$TMAT due for a spike!
$TMAT more shorts the better idc
$TMAT wow
looking like it’s going to be a monster day!
$TMAT I like green candles on my birthday cake
$TMAT whelp. you win this round. goodluck
$TMAT still bullish
$TMAT omg lol
$TMAT all in