Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ARMY
Tema ETF Trust Tema International Defense ETF
stock NASDAQ ETF

At Close
Oct 1, 2026 2:24:13 PM EDT
22.81USD-1.639%(-0.38)20,230
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-01		22.550022.880022.550022.8100-1.432%20,2300.000%
2026-09-30		23.240023.343023.100023.1414-0.424%2,996-1.432%
2026-09-29		23.460023.460023.160023.2400-0.641%2,784-1.850%
2026-09-28		24.180024.995023.330023.3900-1.474%7,031-2.480%
2026-09-25		23.810023.810023.592723.7400-0.001%4,321-3.917%
2026-09-24		23.770023.900023.660023.7402-0.862%4,354-3.918%
2026-09-23		23.838024.100023.838023.9467+0.230%3,899-4.747%
2026-09-22		23.850023.900023.690023.8918-0.391%3,374-4.528%
2026-09-21		23.840024.040023.800023.9855+0.885%6,033-4.901%
2026-09-18		23.880023.880023.680023.7750-0.671%4,224-4.059%
2026-09-17		23.800023.959923.800023.9356+1.259%8,418-4.703%
2026-09-16		23.730023.800023.550023.6380-0.170%1,397-3.503%
2026-09-15		23.540023.760023.540023.6782+0.620%4,854-3.667%
2026-09-14		23.370023.670023.333223.5323+0.289%7,908-3.069%
2026-09-11		23.490023.530023.412223.4644+0.483%4,523-2.789%
2026-09-10		23.490024.360023.351723.3517-0.293%1,691-2.320%
2026-09-09		23.650023.650023.420423.4204-1.884%2,498-2.606%
2026-09-08		23.770023.980023.770023.8700+0.504%6,054-4.441%
2026-09-04		23.710023.750323.710023.7503-0.751%296-3.959%
2026-09-03		23.920023.942023.730123.9300-3.176%3,395-4.680%
2026-09-02		24.260024.715024.260024.7150+0.218%26,905-7.708%
2026-09-01		25.190025.190024.645024.6613-2.871%740-7.507%
2026-08-31		25.530025.530025.370025.3902-0.819%1,108-10.162%
2026-08-28		25.500025.599825.500025.5998-1.727%1,300-10.898%
2026-08-27		25.865026.049625.865026.0496+0.867%1,465-12.436%
2026-08-26		25.835025.835025.825625.8256-0.094%831-11.677%
2026-08-25		26.040026.040025.850025.8500+0.077%415-11.760%
2026-08-24		26.000026.005025.830225.8302-1.749%664-11.693%
2026-08-21		26.360026.470026.290026.2900-0.520%1,113-13.237%
2026-08-20		26.400026.427326.400026.4273-1.874%303-13.688%
2026-08-19		26.960726.960726.932026.9320-1.206%608-15.305%
2026-08-18		27.260027.260927.260027.2609-1.227%505-16.327%
2026-08-17		27.880027.880027.599527.5995-0.881%2,272-17.354%
2026-08-14		27.930027.930027.844727.8447+1.015%2,155-18.081%
2026-08-13		27.700027.700027.565027.5650-0.501%927-17.250%
2026-08-12		27.720027.780027.610027.7038+1.397%2,920-17.665%
2026-08-11		27.270027.500027.260027.3222-0.487%2,280-16.515%
2026-08-10		27.540027.540027.390027.4559+0.313%1,617-16.921%
2026-08-07		27.380027.400027.200027.3701+1.211%2,115-16.661%
2026-08-06		27.130027.130027.040027.0427+0.157%1,379-15.652%
2026-08-05		27.270027.270026.940027.0003+0.797%1,334-15.519%
2026-08-04		26.645026.840026.550026.7869+3.042%3,343-14.846%
2026-08-03		25.750025.996225.750025.9962+2.633%1,930-12.256%
2026-07-31		25.240025.432825.220025.3292+0.128%4,741-9.946%
2026-07-30		24.970025.296824.940025.2968+1.595%2,281-9.830%
2026-07-29		25.180025.180024.899724.8997-1.567%1,257-8.392%
2026-07-28		25.410025.410025.220025.2961+0.923%3,136-9.828%
2026-07-27		25.230025.230024.970025.0648+1.915%1,436-8.996%
2026-07-24		24.700024.700024.570024.5939-0.135%1,310-7.253%
2026-07-23		24.780024.780024.560024.6271+1.389%1,789-7.378%
2026-07-22		24.330024.330024.289624.2896+1.883%982-6.091%
2026-07-21		23.520023.900023.490023.8407+1.666%6,293-4.323%
2026-07-20		23.580023.620023.450023.4500-0.844%1,297-2.729%
2026-07-17		23.650023.650023.649523.6495+1.349%370-3.550%
2026-07-16		23.330023.390023.290023.3348-0.997%2,842-2.249%
2026-07-15		23.730023.730023.540023.5697+0.286%2,692-3.223%
2026-07-14		23.650023.870023.502623.5026+0.501%2,553-2.947%
2026-07-13		23.630023.630023.340023.3855-2.257%2,446-2.461%
2026-07-10		23.990024.000023.810023.9256-1.146%2,034-4.663%
2026-07-09		24.260024.261024.140024.2030-2.071%1,884-5.755%
2026-07-08		24.790024.790024.650024.7148-1.927%2,210-7.707%
2026-07-07		25.690025.690025.200325.2003-2.058%1,983-9.485%
2026-07-06		25.510025.770025.510025.7299+1.449%2,438-11.348%
2026-07-02		25.190025.580025.190025.3623+4.991%4,701-10.063%
2026-07-01		24.080024.240024.070024.1566+2.489%6,115-5.574%
2026-06-30		23.310023.570023.310023.5700+1.730%1,751-3.224%
2026-06-29		23.140023.175023.040023.1692+2.397%1,539-1.550%
2026-06-26		22.640022.840022.626922.6269-0.443%4,197+0.809%
2026-06-25		22.890022.950022.700022.7275-1.763%1,039+0.363%
2026-06-24		23.300023.400023.135423.1354-2.731%1,761-1.407%
2026-06-23		23.930023.940023.750023.7850-0.049%1,653-4.099%
2026-06-22		23.860023.890023.670023.7966-2.080%4,792-4.146%
2026-06-18		24.620024.620024.150024.3021-1.077%2,956-6.140%
2026-06-17		24.880024.960024.566724.5667-0.267%1,821-7.151%
2026-06-16		24.730024.730024.632524.6325+0.668%940-7.399%
2026-06-15		24.820024.820024.469024.4690-1.233%2,095-6.780%
2026-06-12		24.730024.910024.730024.7745-3.034%1,380-7.930%
2026-06-11		24.780025.549824.780025.5498+4.525%809-10.723%
2026-06-10		24.930024.940024.443824.4438-1.352%1,809-6.684%
2026-06-09		25.140025.140024.400024.7788-0.691%1,823-7.946%
2026-06-08		25.090025.220024.951224.9512+0.656%669-8.582%
2026-06-05		25.070025.070024.720024.7887-1.749%3,268-7.982%
2026-06-04		24.950025.230024.950025.2300+2.075%516-9.592%
2026-06-03		24.990024.990024.717224.7172-2.477%1,501-7.716%
2026-06-02		25.365025.440025.230025.3450-1.514%2,338-10.002%
2026-06-01		26.280026.280025.734625.7346-4.523%1,031-11.364%
2026-05-29		26.990027.040026.740026.9538-0.263%6,114-15.374%
2026-05-28		26.660027.090026.660027.0250+4.032%8,360-15.597%
2026-05-27		26.160026.200025.910025.9775-0.301%2,282-12.193%
2026-05-26		26.260026.260026.010026.0559+2.588%1,479-12.457%
2026-05-22		25.440025.470025.360025.3987+1.291%7,293-10.192%
2026-05-21		24.900025.180024.900025.0750+0.117%2,304-9.033%
2026-05-20		24.630025.045624.630025.0456+3.260%2,907-8.926%
2026-05-19		24.380024.380024.150024.2550+0.779%3,442-5.958%
2026-05-18		23.880024.100023.850024.0675+2.371%2,390-5.225%
2026-05-15		23.730023.815023.510023.5100-2.633%5,579-2.977%
2026-05-14		24.200024.200024.100024.1458+0.088%3,209-5.532%
2026-05-13		23.800024.199923.800024.1246-0.638%1,622-5.449%
2026-05-12		24.090024.279524.090024.2795-0.403%1,372-6.052%
2026-05-11		24.200024.460024.190024.3777-1.250%3,306-6.431%
2026-05-08		24.640024.686324.510024.6863-0.260%1,404-7.601%
2026-05-07		25.270025.270024.750724.7507-3.689%5,847-7.841%
2026-05-06		25.250025.698725.250025.6987+2.815%3,312-11.241%
2026-05-05		25.250025.250024.950024.9950+0.482%2,332-8.742%
2026-05-04		24.920024.945024.840024.8750-0.500%4,387-8.302%
2026-05-01		25.080025.135025.000025.0000-0.404%3,323-8.760%
2026-04-30		24.920025.101524.900025.1015+3.042%40,405-9.129%
2026-04-29		24.680024.680024.340024.3605-1.518%39,318-6.365%
2026-04-28		24.680024.736024.670024.7360-0.650%752-7.786%
2026-04-27		24.950025.009924.850024.8979+0.169%1,883-8.386%
2026-04-24		25.120025.120024.740024.8559-3.215%7,196-8.231%
2026-04-23		25.800025.800025.600025.6816-0.608%2,092-11.182%
2026-04-22		26.150026.150025.838725.8387-0.193%657-11.722%
2026-04-21		26.380026.440025.888625.8886-3.865%1,660-11.892%
2026-04-20		26.830026.929526.830026.9295-0.234%167-15.297%
2026-04-17		27.040027.040026.992626.9926+0.887%235-15.495%
2026-04-16		26.670026.755226.670026.7552-0.790%1,077-14.746%
2026-04-15		27.000027.010026.820026.9682+0.337%3,764-15.419%
2026-04-14		26.877726.877726.877726.8777+0.073%36-15.134%
2026-04-13		26.790026.858026.780026.8580+2.394%569-15.072%
2026-04-10		26.280026.340026.230026.2300-2.498%1,183-13.039%
2026-04-09		26.910026.910026.810026.9019-0.575%1,165-15.210%
2026-04-08		27.030027.057427.030027.0574+2.707%298-15.698%
2026-04-07		26.500026.500026.210026.3443-1.245%2,015-13.416%
2026-04-06		26.680026.680026.676326.6763+0.744%2,550-14.493%
2026-04-02		26.479226.479226.479226.4792+0.141%58-13.857%
2026-04-01		26.430026.441926.360026.4419+4.435%589-13.735%
2026-03-31		24.800025.319124.800025.31910.000%5,000-9.910%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC