Dark

GDFN
Tema International Defense Innovation ETF
stock NASDAQ

Inactive

Mar 30, 2026

24.08USD-1.091%(-0.27)3,549

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	24.4900	24.4900	24.0776	24.0776	-1.091%	3,549	0.000%
2026-03-27	24.3432	24.3432	24.3432	24.3432	-3.467%	59	-1.091%
2026-03-26	25.5000	25.5600	25.2176	25.2176	-3.514%	12,417	-4.521%
2026-03-25	26.0800	26.1359	26.0800	26.1359	+2.103%	461	-7.875%
2026-03-24	25.5976	25.5976	25.5976	25.5976	-1.869%	73	-5.938%
2026-03-23	26.3600	26.3600	26.0850	26.0850	+0.106%	12,818	-7.696%
2026-03-20	26.7600	26.7600	26.0573	26.0573	-3.933%	851	-7.597%
2026-03-19	27.0100	27.1240	26.8400	27.1240	-1.190%	1,178	-11.231%
2026-03-18	27.8400	27.8400	27.4506	27.4506	-1.351%	1,017	-12.288%
2026-03-17	27.5500	27.8500	27.5500	27.8264	+1.114%	1,906	-13.472%
2026-03-16	27.3000	27.5800	27.3000	27.5199	+1.594%	1,292	-12.508%
2026-03-13	27.0881	27.0881	27.0881	27.0881	-1.498%	75	-11.114%
2026-03-12	27.4900	27.6100	27.4900	27.5000	+0.329%	3,517	-12.445%
2026-03-11	27.3500	27.4400	27.3500	27.4099	-1.095%	446	-12.157%
2026-03-10	27.9500	28.0100	27.7100	27.7134	-0.583%	4,639	-13.119%
2026-03-09	27.6300	28.0200	27.6300	27.8758	+1.572%	2,384	-13.625%
2026-03-06	27.4400	27.4800	27.4100	27.4444	+2.692%	1,690	-12.268%
2026-03-05	27.5700	27.5700	26.7250	26.7250	-4.633%	740	-9.906%
2026-03-04	27.5800	28.0233	27.5800	28.0233	+2.631%	557	-14.080%
2026-03-03	27.1200	27.4950	27.0900	27.3050	-1.341%	8,268	-11.820%
2026-03-02	27.8800	27.8800	27.6100	27.6761	+0.791%	1,447	-13.002%
2026-02-27	27.4590	27.4590	27.4590	27.4590	-0.275%	195	-12.314%
2026-02-26	27.3300	27.5800	27.3300	27.5348	+0.641%	882	-12.556%
2026-02-25	27.3350	27.4000	27.2900	27.3594	-0.628%	6,223	-11.995%
2026-02-24	27.5324	27.5324	27.5324	27.5324	+0.312%	14	-12.548%
2026-02-23	27.5100	27.5100	27.3900	27.4467	-1.788%	12,371	-12.275%
2026-02-20	28.0850	28.0999	27.9200	27.9463	-0.023%	4,036	-13.843%
2026-02-19	27.6500	27.9528	27.6500	27.9528	+0.642%	538	-13.863%
2026-02-18	27.8800	27.8800	27.7744	27.7744	+2.490%	572	-13.310%
2026-02-17	26.7800	27.0996	26.7800	27.0996	+1.774%	308	-11.151%
2026-02-13	26.6272	26.6272	26.6272	26.6272	+1.762%	173	-9.575%
2026-02-12	26.3500	26.3500	26.1661	26.1661	-0.881%	697	-7.982%
2026-02-11	26.5900	26.5900	26.3986	26.3986	-2.282%	1,159	-8.792%
2026-02-10	27.4400	27.4400	27.0150	27.0150	-1.234%	141	-10.873%
2026-02-09	26.9801	27.3526	26.9801	27.3526	+3.354%	270	-11.973%
2026-02-06	26.3500	26.4650	26.3400	26.4650	+3.150%	660	-9.021%
2026-02-05	26.1850	26.1850	25.6567	25.6567	-2.053%	825	-6.155%
2026-02-04	27.0100	27.0100	26.0201	26.1946	-3.883%	16,677	-8.082%
2026-02-03	27.1795	27.2528	27.1300	27.2528	+1.499%	881	-11.651%
2026-02-02	26.9240	26.9240	26.8504	26.8504	-1.746%	294	-10.327%
2026-01-30	27.4022	27.4500	27.3100	27.3275	-1.402%	2,071	-11.892%
2026-01-29	28.2700	28.3300	27.6300	27.7160	-1.803%	4,142	-13.127%
2026-01-28	28.0800	28.2400	28.0800	28.2250	-1.121%	1,273	-14.694%
2026-01-27	27.9200	28.5500	27.9200	28.5450	+2.686%	1,675	-15.650%
2026-01-26	27.9400	27.9400	27.7984	27.7984	-1.529%	742	-13.385%
2026-01-23	28.1000	28.3200	27.9688	28.2300	+1.947%	1,568	-14.709%
2026-01-22	25.5700	28.5000	25.0600	27.6908	-2.528%	15,378	-13.048%
2026-01-21	28.5400	28.5400	28.0000	28.4089	-0.337%	4,413	-15.246%
2026-01-20	28.9600	28.9600	28.5000	28.5050	-0.814%	3,441	-15.532%
2026-01-16	28.3600	28.9300	28.3600	28.7390	+2.101%	9,321	-16.220%
2026-01-15	28.0600	28.1914	28.0201	28.1477	-0.816%	800	-14.460%
2026-01-14	28.1600	28.4399	28.1204	28.3793	+0.115%	6,429	-15.158%
2026-01-13	28.7600	28.7600	28.3466	28.3466	-0.515%	12,288	-15.060%
2026-01-12	28.7300	28.7300	28.3100	28.4932	+1.749%	4,021	-15.497%
2026-01-09	27.9000	28.0578	27.8000	28.0035	+2.767%	12,849	-14.019%
2026-01-08	27.5800	27.6497	27.2100	27.2494	+0.719%	2,676	-11.640%
2026-01-07	26.8610	27.2000	26.8610	27.0550	+2.980%	3,481	-11.005%
2026-01-06	26.2720	26.2720	26.2720	26.2720	+1.378%	312	-8.353%
2026-01-05	25.6401	25.9150	25.6401	25.9150	+4.792%	547	-7.090%
2026-01-02	24.5300	26.9550	24.5300	24.7300	+3.731%	13,788	-2.638%
2025-12-31	24.1500	24.1500	23.8405	23.8405	-0.592%	352	+0.995%
2025-12-30	23.9825	23.9825	23.9825	23.9825	+3.129%	2	+0.397%
2025-12-29	23.2548	23.2548	23.2548	23.2548	-1.000%	130	+3.538%
2025-12-26	23.4898	23.4898	23.4898	23.4898	-0.698%	23	+2.502%
2025-12-24	23.6550	23.6550	23.6550	23.6550	+0.119%	43	+1.787%
2025-12-23	23.6269	23.6269	23.6269	23.6269	+0.348%	222	+1.908%
2025-12-22	23.3483	23.5450	23.3401	23.5450	+1.291%	777	+2.262%
2025-12-19	23.2700	23.2700	23.2450	23.2450	+1.899%	100	+3.582%
2025-12-18	22.7700	22.8117	22.7700	22.8117	+2.024%	229	+5.549%
2025-12-17	22.5300	22.5900	22.3592	22.3592	-0.350%	626	+7.685%
2025-12-16	22.4120	22.4378	22.3823	22.4378	-1.836%	762	+7.308%
2025-12-15	22.9000	22.9100	22.8000	22.8574	-0.324%	1,907	+5.338%
2025-12-12	22.9100	22.9318	22.9100	22.9318	+0.159%	320	+4.997%
2025-12-11	22.7895	22.9600	22.7895	22.8953	+0.088%	4,071	+5.164%
2025-12-10	22.5700	22.8752	22.5700	22.8752	+0.416%	139	+5.256%
2025-12-09	22.8600	22.9400	22.7805	22.7805	+1.516%	903	+5.694%
2025-12-08	22.4100	22.4615	22.4100	22.4402	+1.618%	609	+7.297%
2025-12-05	22.0829	22.0829	22.0829	22.0829	+0.216%	15	+9.033%
2025-12-04	22.1300	22.1300	22.0353	22.0353	+0.891%	1,651	+9.268%
2025-12-03	21.8407	21.8407	21.8407	21.8407	+2.012%	96	+10.242%
2025-12-02	21.3848	21.4100	21.3848	21.4100	+1.253%	256	+12.460%
2025-12-01	21.2038	21.2038	21.1450	21.1450	-2.516%	272	+13.869%
2025-11-28	21.6908	21.6908	21.6908	21.6908	+0.365%	20	+11.004%
2025-11-26	21.6119	21.6119	21.6119	21.6119	+0.990%	2	+11.409%
2025-11-25	21.4000	21.4000	21.4000	21.4000	+0.949%	74	+12.512%
2025-11-24	21.1989	21.1989	21.1989	21.1989	-2.297%	73	+13.579%
2025-11-21	21.6973	21.6973	21.6973	21.6973	-2.032%	210	+10.970%
2025-11-20	22.7300	22.7600	22.1474	22.1474	-0.751%	2,353	+8.715%
2025-11-19	22.3000	22.3150	22.3000	22.3150	-3.690%	349	+7.899%
2025-11-18	23.4000	23.4500	23.1600	23.1700	-1.582%	5,524	+3.917%
2025-11-17	23.6427	23.6427	23.5424	23.5424	-0.091%	1,287	+2.273%
2025-11-14	23.4900	23.6200	23.4899	23.5638	-0.757%	513	+2.180%
2025-11-13	23.9400	23.9400	23.7160	23.7435	+0.353%	3,610	+1.407%
2025-11-12	23.6600	23.6600	23.6600	23.6600	-0.713%	3	+1.765%
2025-11-11	23.8300	23.8300	23.8300	23.8300	-0.961%	13	+1.039%
2025-11-10	24.0613	24.0613	24.0613	24.0613	+1.140%	27	+0.068%
2025-11-07	23.6796	23.7900	23.6796	23.7900	+1.842%	2,650	+1.209%
2025-11-06	23.3597	23.3597	23.3597	23.3597	-1.362%	57	+3.073%
2025-11-05	23.6601	23.6822	23.6601	23.6822	-1.409%	266	+1.670%
2025-11-04	24.0206	24.0206	24.0206	24.0206	-1.986%	115	+0.237%
2025-11-03	24.4600	24.5072	24.4300	24.5072	+0.767%	2,437	-1.753%
2025-10-31	24.3110	24.3784	24.3110	24.3206	+1.071%	711	-0.999%
2025-10-30	24.0630	24.0630	24.0630	24.0630	-2.162%	33	+0.061%
2025-10-29	24.7772	24.7772	24.5947	24.5947	-1.219%	298	-2.102%
2025-10-28	24.8981	24.8981	24.8981	24.8981	-0.368%	93	-3.295%
2025-10-27	24.8940	24.9900	24.8940	24.9900	+0.139%	202	-3.651%
2025-10-24	24.9552	24.9552	24.9552	24.9552	+0.465%	43	-3.517%
2025-10-23	24.9400	24.9400	24.8398	24.8398	+1.056%	1,667	-3.068%
2025-10-22	24.5803	24.5803	24.5803	24.5803	-0.006%	2	-2.045%
2025-10-21	24.5817	24.5817	24.5817	24.5817	+0.022%	132	-2.051%
2025-10-20	24.6200	24.6500	24.5764	24.5764	+2.830%	2,304	-2.030%
2025-10-17	23.9500	23.9500	23.9000	23.9000	-3.137%	201	+0.743%
2025-10-16	24.6739	24.6739	24.6739	24.6739	+0.464%	24	-2.417%
2025-10-15	24.5599	24.5599	24.5599	24.5599	-3.250%	66	-1.964%
2025-10-14	25.0800	25.4900	24.9585	25.3850	-0.236%	724	-5.150%
2025-10-13	25.4450	25.4450	25.4450	25.4450	-0.196%	43	-5.374%
2025-10-10	25.7500	25.7500	25.4950	25.4950	-2.542%	2,227	-5.560%
2025-10-09	26.1600	26.1600	26.1600	26.1600	-1.931%	85	-7.960%
2025-10-08	26.6750	26.6750	26.6750	26.6750	+1.832%	81	-9.737%
2025-10-07	26.3000	26.3000	26.1915	26.1950	-1.412%	737	-8.083%
2025-10-06	26.8100	26.8100	26.5575	26.5702	-1.299%	2,636	-9.381%
2025-10-03	27.0500	27.1100	26.9200	26.9200	+0.617%	5,357	-10.559%
2025-10-02	26.8200	26.8200	26.7099	26.7550	+1.762%	801	-10.007%
2025-10-01	26.2750	26.3488	26.2750	26.2917	-1.414%	5,428	-8.421%
2025-09-30	26.9200	26.9200	26.4300	26.6687	+1.754%	3,498	-9.716%
2025-09-29	26.2500	26.2700	26.2089	26.2089	+2.077%	1,212	-8.132%
2025-09-26	25.6756	25.6756	25.6756	25.6756	+0.867%	17	-6.224%
2025-09-25	25.4100	25.4550	25.3900	25.4550	0.000%	742	-5.411%

.dark-mode .ggnzgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ggnzgq{ color: #333333; background-color: white; border: 2px solid #333333; }GDFNTema International Defense Innovation ETFstock NASDAQ

GDFN
Tema International Defense Innovation ETF
stock NASDAQ