PSOX
Tema MLCC & PowerSemi ETF
stockBATSETF
At CloseOct 1, 2026 3:59:17 PM EDT
48.69USD0.000%(+48.69)788
PSOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.77 | 50.95 | 50.76 | 50.76 | +4.398% | 794 | 0.000% |
| 2026-10-01 | 48.48 | 48.76 | 48.23 | 48.62 | +3.717% | 5,209 | +4.398% |
| 2026-09-30 | 47.13 | 47.13 | 46.88 | 46.88 | -1.615% | 314 | +8.279% |
| 2026-09-29 | 47.62 | 47.96 | 47.55 | 47.65 | +0.944% | 1,943 | +6.530% |
| 2026-09-28 | 47.44 | 47.44 | 46.79 | 47.21 | -1.734% | 1,498 | +7.535% |
| 2026-09-25 | 47.87 | 48.12 | 47.87 | 48.04 | +2.592% | 993 | +5.670% |
| 2026-09-24 | 46.83 | 46.83 | 46.83 | 46.83 | -0.234% | 866 | +8.409% |
| 2026-09-23 | 46.92 | 46.94 | 46.91 | 46.94 | -2.265% | 1,072 | +8.155% |
| 2026-09-22 | 47.78 | 48.02 | 47.78 | 48.02 | +1.596% | 1,260 | +5.705% |
| 2026-09-21 | 46.62 | 47.27 | 46.55 | 47.27 | +3.413% | 1,637 | +7.392% |
| 2026-09-18 | 45.59 | 45.71 | 45.59 | 45.71 | +2.171% | 421 | +11.058% |
| 2026-09-17 | 44.70 | 44.81 | 44.57 | 44.74 | +0.698% | 3,528 | +13.469% |
| 2026-09-16 | 42.77 | 45.05 | 42.77 | 44.43 | +2.490% | 1,609 | +14.262% |
| 2026-09-15 | 43.76 | 43.76 | 43.24 | 43.35 | +0.430% | 1,837 | +17.107% |
| 2026-09-14 | 43.02 | 43.53 | 42.85 | 43.16 | -5.575% | 5,444 | +17.610% |
| 2026-09-11 | 45.82 | 45.84 | 45.62 | 45.71 | +2.263% | 1,590 | +11.053% |
| 2026-09-10 | 44.90 | 45.25 | 44.70 | 44.70 | -0.966% | 4,006 | +13.567% |
| 2026-09-09 | 45.33 | 45.50 | 45.13 | 45.13 | -0.442% | 9,916 | +12.470% |
| 2026-09-08 | 45.24 | 45.93 | 45.15 | 45.34 | -0.069% | 45,159 | +11.972% |
| 2026-09-04 | 45.05 | 45.37 | 45.00 | 45.37 | +5.441% | 9,213 | +11.895% |
| 2026-09-03 | 42.35 | 43.15 | 42.35 | 43.03 | -0.458% | 1,119 | +17.983% |
| 2026-09-02 | 44.02 | 44.02 | 42.94 | 43.22 | -0.069% | 2,106 | +17.443% |
| 2026-09-01 | 43.26 | 43.45 | 43.25 | 43.25 | -1.762% | 1,377 | +17.362% |
| 2026-08-31 | 44.38 | 44.42 | 43.91 | 44.03 | -0.570% | 3,006 | +15.293% |
| 2026-08-28 | 45.37 | 45.40 | 44.25 | 44.28 | -0.599% | 4,142 | +14.637% |
| 2026-08-27 | 44.76 | 44.76 | 44.55 | 44.55 | +2.625% | 5,474 | +13.950% |
| 2026-08-26 | 39.37 | 43.52 | 39.37 | 43.41 | 0.000% | 1,784 | +16.942% |