Tema Electrification ETF (VOLT) Historical Stock Data
29.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOLT is down -0.29% a day on average. There have been 13 days where Tema Electrification ETF closed green and 17 days where VOLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 29.57 | 29.84 | ↑$0.27 (0.91%) | 29.47 | 30.02 | 348.14K |
| 2025-12-03 | 29.57 | 29.60 | ↑$0.03 (0.10%) | 29.24 | 29.64 | 134.33K |
| 2025-12-02 | 29.73 | 29.62 | ↓$0.11 (-0.37%) | 29.56 | 29.80 | 69.15K |
| 2025-12-01 | 29.79 | 29.58 | ↓$0.21 (-0.70%) | 29.54 | 29.79 | 72.24K |
| 2025-11-28 | 29.85 | 30.03 | ↑$0.18 (0.60%) | 29.78 | 30.06 | 136.11K |
| 2025-11-26 | 29.48 | 29.74 | ↑$0.26 (0.88%) | 29.41 | 29.83 | 229.57K |
| 2025-11-25 | 29.05 | 29.33 | ↑$0.28 (0.96%) | 28.81 | 29.35 | 98.66K |
| 2025-11-24 | 28.69 | 29.11 | ↑$0.42 (1.46%) | 28.64 | 29.15 | 113.20K |
| 2025-11-21 | 28.47 | 28.55 | ↑$0.08 (0.28%) | 28.05 | 28.62 | 142.80K |
| 2025-11-20 | 29.41 | 28.44 | ↓$0.97 (-3.30%) | 28.38 | 29.66 | 236.95K |
| 2025-11-19 | 29.15 | 29.02 | ↓$0.13 (-0.45%) | 28.92 | 29.28 | 86.86K |
| 2025-11-18 | 29.04 | 29.07 | ↑$0.03 (0.10%) | 28.86 | 29.26 | 120.02K |
| 2025-11-17 | 29.42 | 29.19 | ↓$0.23 (-0.78%) | 29.02 | 29.62 | 85.05K |
| 2025-11-14 | 29.00 | 29.43 | ↑$0.43 (1.48%) | 28.91 | 29.61 | 116.17K |
| 2025-11-13 | 30.27 | 29.34 | ↓$0.93 (-3.07%) | 29.27 | 30.27 | 200.97K |
| 2025-11-12 | 30.48 | 30.38 | ↓$0.10 (-0.33%) | 30.22 | 30.53 | 164.70K |
| 2025-11-11 | 30.63 | 30.34 | ↓$0.29 (-0.95%) | 30.20 | 30.64 | 180.85K |
| 2025-11-10 | 30.86 | 30.66 | ↓$0.20 (-0.65%) | 30.29 | 30.86 | 227.88K |
| 2025-11-07 | 30.25 | 30.34 | ↑$0.09 (0.30%) | 29.61 | 30.34 | 442.05K |
| 2025-11-06 | 30.84 | 30.27 | ↓$0.57 (-1.85%) | 30.19 | 30.84 | 335.29K |
| 2025-11-05 | 30.30 | 30.62 | ↑$0.32 (1.06%) | 30.15 | 30.82 | 407.85K |
| 2025-11-04 | 30.55 | 30.09 | ↓$0.46 (-1.51%) | 30.00 | 30.58 | 513.58K |
| 2025-11-03 | 30.93 | 30.75 | ↓$0.18 (-0.57%) | 30.25 | 30.96 | 738.55K |
| 2025-10-31 | 31.00 | 30.49 | ↓$0.51 (-1.65%) | 30.28 | 31.00 | 108.86K |
| 2025-10-30 | 31.25 | 30.57 | ↓$0.68 (-2.18%) | 30.47 | 31.29 | 77.17K |
| 2025-10-29 | 30.95 | 31.24 | ↑$0.29 (0.94%) | 30.95 | 31.37 | 85.26K |
| 2025-10-28 | 30.89 | 30.81 | ↓$0.08 (-0.26%) | 30.56 | 30.90 | 95.96K |
| 2025-10-27 | 31.09 | 30.84 | ↓$0.25 (-0.80%) | 30.65 | 31.09 | 68.87K |
| 2025-10-24 | 30.68 | 30.61 | ↓$0.07 (-0.23%) | 30.34 | 30.73 | 97.17K |
| 2025-10-23 | 29.74 | 30.28 | ↑$0.54 (1.82%) | 29.74 | 30.36 | 82.24K |
Create an account or log in to view more rows.
$VOLT already bouncing back.
$VOLT used to this fuckery!! Not leaving no chance !
$VOLT It's coming
load 'em up.
$VOLT used to this fuckery!! Not leaving no chance !
$VOLT if your selling dont regret it later
$VOLT Moon soon
$VOLT cup and handle!
$VOLT buy the fear
$VOLT lmao wtf was that
$VOLT HOLDING STRONG FOR ALL OF YOU