Dark

DISK
Tema Memory ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:57 PM EDT

34.14USD-3.993%(-1.42)258,688

32.58Bid 35.63Ask 3.05Spread

Pre-market

Aug 6, 2026 9:07:30 AM EDT

33.55USD-5.652%(-2.01)2,338

After-hours

Aug 6, 2026 4:46:30 PM EDT

34.58USD+1.289%(+0.44)319

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	33.1400	34.9900	33.1400	34.1400	-3.614%	258,688	0.000%
2026-08-05	35.8200	36.7500	35.3700	35.4200	-3.645%	260,140	-3.614%
2026-08-04	35.4800	37.0600	35.2500	36.7600	+9.275%	404,436	-7.127%
2026-08-03	32.6800	33.8200	31.5700	33.6400	+3.380%	148,427	+1.486%
2026-07-31	34.9000	34.9000	31.5400	32.5400	-3.499%	445,828	+4.917%
2026-07-30	30.5200	33.8462	30.2500	33.7200	+18.109%	1,039,071	+1.246%
2026-07-29	29.7200	30.8700	28.3500	28.5500	-5.931%	1,382,803	+19.580%
2026-07-28	30.8200	30.8200	29.1400	30.3500	-8.169%	663,477	+12.488%
2026-07-27	35.2600	35.4000	32.3000	33.0500	-2.074%	571,077	+3.298%
2026-07-24	35.8000	35.8300	33.5000	33.7500	-9.856%	324,341	+1.156%
2026-07-23	36.5100	38.0900	36.5100	37.4400	-1.887%	208,100	-8.814%
2026-07-22	37.3200	38.7899	37.0000	38.1600	-0.026%	129,424	-10.535%
2026-07-21	36.7100	38.3200	36.5000	38.1700	+11.870%	290,375	-10.558%
2026-07-20	35.5000	35.5000	33.9000	34.1200	+0.147%	200,742	+0.059%
2026-07-17	32.3500	35.6400	32.0426	34.0700	-1.872%	526,265	+0.205%
2026-07-16	36.0900	36.3450	34.1300	34.7200	-10.005%	469,836	-1.671%
2026-07-15	40.8500	40.9473	37.0600	38.5800	-5.046%	473,480	-11.509%
2026-07-14	40.3500	40.9600	39.5950	40.6300	+5.918%	617,700	-15.973%
2026-07-13	39.2500	39.5000	38.0200	38.3600	-10.936%	459,014	-11.001%
2026-07-10	42.7300	43.6800	42.0000	43.0700	-0.989%	271,267	-20.734%
2026-07-09	44.0000	44.8499	43.1100	43.5000	+5.685%	563,631	-21.517%
2026-07-08	39.4100	41.2800	39.1100	41.1600	+3.782%	770,660	-17.055%
2026-07-07	40.1400	40.2800	38.0700	39.6600	-8.322%	420,422	-13.918%
2026-07-06	44.0100	44.1900	43.0000	43.2600	+6.003%	201,344	-21.082%
2026-07-02	44.9800	44.9800	39.8700	40.8100	-9.572%	468,963	-16.344%
2026-07-01	47.1900	47.1900	45.0110	45.1300	-10.278%	515,687	-24.352%
2026-06-30	48.6900	50.4600	48.5600	50.3000	+22,245.624%	189,581	-32.127%
2010-02-02	0.2110	0.3090	0.1700	0.2251	-16.630%	1,925,147	+15,066.593%
2010-02-01	0.2800	0.2900	0.2700	0.2700	+3.369%	51,902	+12,544.444%
2010-01-29	0.2700	0.2900	0.2612	0.2612	+0.038%	55,074	+12,970.444%
2010-01-28	0.2740	0.2790	0.2600	0.2611	-3.296%	53,946	+12,975.450%
2010-01-27	0.2700	0.2866	0.2600	0.2700	-2.878%	67,786	+12,544.444%
2010-01-26	0.2820	0.2820	0.2600	0.2780	+2.963%	158,378	+12,180.576%
2010-01-25	0.3118	0.3190	0.2700	0.2700	-12.903%	297,926	+12,544.444%
2010-01-22	0.3500	0.3500	0.3100	0.3100	-8.555%	151,749	+10,912.903%
2010-01-21	0.3500	0.3500	0.3100	0.3390	+7.619%	211,802	+9,970.796%
2010-01-20	0.3230	0.3372	0.3036	0.3150	-2.113%	85,571	+10,738.095%
2010-01-19	0.3775	0.3775	0.3100	0.3218	-8.057%	336,307	+10,509.074%
2010-01-15	0.3600	0.3800	0.3210	0.3500	-1.130%	565,333	+9,654.286%
2010-01-14	0.2900	0.3899	0.2820	0.3540	+18.000%	1,426,052	+9,544.068%
2010-01-13	0.2650	0.3400	0.2579	0.3000	+15.385%	798,704	+11,280.000%
2010-01-12	0.2890	0.2900	0.2551	0.2600	-7.473%	303,884	+13,030.769%
2010-01-11	0.2800	0.3096	0.2500	0.2810	+12.400%	1,079,718	+12,049.466%
2010-01-08	0.2600	0.2601	0.2221	0.2500	-0.200%	359,000	+13,556.000%
2010-01-07	0.2850	0.2898	0.2500	0.2505	-8.909%	300,905	+13,528.743%
2010-01-06	0.2700	0.2928	0.2700	0.2750	-3.169%	114,558	+12,314.545%
2010-01-05	0.3000	0.3070	0.2700	0.2840	-7.492%	328,933	+11,921.127%
2010-01-04	0.2600	0.3600	0.2600	0.3070	+22.800%	1,842,606	+11,020.521%
2009-12-31	0.2100	0.2749	0.2100	0.2500	+16.279%	675,954	+13,556.000%
2009-12-30	0.2400	0.2402	0.2000	0.2150	-14.000%	464,076	+15,779.070%
2009-12-29	0.2500	0.2501	0.2350	0.2500	-3.846%	44,696	+13,556.000%
2009-12-28	0.2600	0.2700	0.2300	0.2600	+1.961%	143,801	+13,030.769%
2009-12-24	0.2500	0.2580	0.2300	0.2550	+6.250%	67,211	+13,288.235%
2009-12-23	0.2900	0.2900	0.2230	0.2400	-14.286%	567,380	+14,125.000%
2009-12-22	0.2900	0.3100	0.2432	0.2800	+0.036%	447,659	+12,092.857%
2009-12-21	0.2600	0.2860	0.2500	0.2799	+7.861%	168,363	+12,097.213%
2009-12-18	0.2410	0.2700	0.2390	0.2595	+1.765%	459,273	+13,056.069%
2009-12-17	0.2200	0.2600	0.2200	0.2550	+10.870%	493,300	+13,288.235%
2009-12-16	0.2195	0.2700	0.2100	0.2300	+9.524%	1,085,198	+14,743.478%
2009-12-15	0.4390	0.4390	0.1999	0.2100	-58.824%	2,329,656	+16,157.143%
2009-12-14	0.5500	0.5500	0.4802	0.5100	-7.256%	165,722	+6,594.118%
2009-12-11	0.5503	0.5600	0.5300	0.5499	-1.804%	10,802	+6,108.402%
2009-12-10	0.5400	0.6000	0.5400	0.5600	+5.660%	15,465	+5,996.429%
2009-12-09	0.5900	0.5900	0.5300	0.5300	-13.115%	72,193	+6,341.509%
2009-12-08	0.6204	0.6400	0.6000	0.6100	-3.175%	32,500	+5,496.721%
2009-12-07	0.6599	0.6599	0.5900	0.6300	0.000%	70,727	+5,319.048%
2009-12-04	0.6399	0.6500	0.6100	0.6300	0.000%	66,908	+5,319.048%
2009-12-03	0.5200	0.6301	0.5200	0.6300	+12.500%	156,429	+5,319.048%
2009-12-02	0.6000	0.6000	0.5595	0.5600	-6.667%	77,467	+5,996.429%
2009-12-01	0.6100	0.6150	0.6000	0.6000	-1.639%	66,617	+5,590.000%
2009-11-30	0.6200	0.6200	0.6001	0.6100	-1.803%	30,897	+5,496.721%
2009-11-27	0.6300	0.6300	0.6100	0.6212	+0.177%	10,700	+5,395.815%
2009-11-25	0.6400	0.6400	0.6016	0.6201	-1.571%	25,946	+5,405.564%
2009-11-24	0.6000	0.6400	0.6000	0.6300	+3.279%	63,347	+5,319.048%
2009-11-23	0.6510	0.6700	0.6001	0.6100	-4.702%	49,020	+5,496.721%
2009-11-20	0.6300	0.6850	0.6300	0.6401	+1.603%	32,630	+5,233.542%
2009-11-19	0.6200	0.6600	0.6000	0.6300	+1.613%	17,850	+5,319.048%
2009-11-18	0.6312	0.6500	0.6100	0.6200	-7.463%	41,571	+5,406.452%
2009-11-17	0.6900	0.6900	0.6300	0.6700	+6.349%	99,730	+4,995.522%
2009-11-16	0.6000	0.6300	0.5626	0.6300	-3.077%	105,922	+5,319.048%
2009-11-13	0.8500	0.8500	0.5500	0.6500	-20.732%	616,631	+5,152.308%
2009-11-12	0.7500	0.8400	0.7500	0.8200	+6.494%	94,976	+4,063.415%
2009-11-11	0.7500	0.8010	0.7500	0.7700	-1.282%	36,425	+4,333.766%
2009-11-10	0.8100	0.8200	0.7505	0.7800	-2.500%	49,300	+4,276.923%
2009-11-09	0.8200	0.8200	0.7800	0.8000	-1.235%	25,712	+4,167.500%
2009-11-06	0.7899	0.8100	0.7800	0.8100	+3.846%	4,500	+4,114.815%
2009-11-05	0.7899	0.7900	0.7800	0.7800	0.000%	10,600	+4,276.923%
2009-11-04	0.7700	0.7900	0.7510	0.7800	+1.299%	27,480	+4,276.923%
2009-11-03	0.7900	0.7900	0.7500	0.7700	-1.282%	32,112	+4,333.766%
2009-11-02	0.8300	0.8301	0.7500	0.7800	-4.878%	56,434	+4,276.923%
2009-10-30	0.8500	0.8500	0.7800	0.8200	+6.494%	174,387	+4,063.415%
2009-10-29	0.7800	0.7820	0.7500	0.7700	-1.282%	97,446	+4,333.766%
2009-10-28	0.7800	0.7900	0.7800	0.7800	-2.500%	33,247	+4,276.923%
2009-10-27	0.7600	0.8050	0.7500	0.8000	+5.263%	117,142	+4,167.500%
2009-10-26	0.7600	0.7700	0.7400	0.7600	-2.564%	10,800	+4,392.105%
2009-10-23	0.7500	0.7800	0.7500	0.7800	0.000%	200	+4,276.923%
2009-10-22	0.7900	0.7901	0.7300	0.7800	-2.500%	71,687	+4,276.923%
2009-10-21	0.7500	0.8000	0.7500	0.8000	+6.667%	27,795	+4,167.500%
2009-10-20	0.7800	0.7900	0.7500	0.7500	0.000%	26,860	+4,452.000%
2009-10-19	0.7399	0.7800	0.7221	0.7500	+1.351%	42,246	+4,452.000%
2009-10-16	0.7501	0.7600	0.7200	0.7400	-2.632%	63,972	+4,513.514%
2009-10-15	0.7900	0.7900	0.7497	0.7600	0.000%	63,944	+4,392.105%
2009-10-14	0.7500	0.8000	0.7500	0.7600	+0.516%	53,038	+4,392.105%
2009-10-13	0.7625	0.7756	0.7400	0.7561	-3.188%	59,650	+4,415.276%
2009-10-12	0.8000	0.8099	0.7700	0.7810	-4.756%	38,690	+4,271.319%
2009-10-09	0.8200	0.8420	0.7796	0.8200	-2.381%	168,836	+4,063.415%
2009-10-08	0.8300	0.8600	0.8100	0.8400	+1.205%	110,382	+3,964.286%
2009-10-07	0.8500	0.8500	0.8300	0.8300	-2.799%	27,746	+4,013.253%
2009-10-06	0.8400	0.8600	0.8400	0.8539	-0.012%	10,100	+3,898.126%
2009-10-05	0.8400	0.8800	0.8400	0.8540	-0.651%	115,941	+3,897.658%
2009-10-02	0.8400	0.8700	0.8200	0.8596	-0.047%	84,008	+3,871.615%
2009-10-01	0.8600	0.8700	0.8300	0.8600	+1.176%	100,892	+3,869.767%
2009-09-30	0.8200	0.8600	0.8000	0.8500	0.000%	70,828	+3,916.471%
2009-09-29	0.8500	0.8501	0.8300	0.8500	0.000%	41,550	+3,916.471%
2009-09-28	0.8100	0.8800	0.8000	0.8500	+3.659%	56,748	+3,916.471%
2009-09-25	0.7800	0.8200	0.7800	0.8200	+5.128%	30,745	+4,063.415%
2009-09-24	0.7900	0.8200	0.7800	0.7800	0.000%	64,225	+4,276.923%
2009-09-23	0.8100	0.8100	0.7123	0.7800	-1.253%	453,611	+4,276.923%
2009-09-22	0.8500	0.8700	0.7820	0.7899	-4.969%	425,299	+4,222.066%
2009-09-21	0.8401	0.8701	0.8300	0.8312	-2.212%	64,988	+4,007.315%
2009-09-18	0.9100	0.9100	0.8500	0.8500	-3.409%	55,231	+3,916.471%
2009-09-17	0.8800	0.9200	0.8500	0.8800	+1.149%	121,734	+3,779.545%
2009-09-16	0.8540	0.8700	0.8400	0.8700	+1.517%	79,271	+3,824.138%
2009-09-15	0.8700	0.8700	0.8400	0.8570	+3.253%	29,089	+3,883.664%
2009-09-14	0.8800	0.8800	0.8200	0.8300	-5.682%	75,949	+4,013.253%
2009-09-11	0.8700	0.8999	0.8699	0.8800	+1.149%	23,807	+3,779.545%
2009-09-10	0.8900	0.8900	0.8600	0.8700	0.000%	93,706	+3,824.138%
2009-09-09	0.8500	0.8700	0.8300	0.8700	+4.895%	47,324	+3,824.138%
2009-09-08	0.8600	0.8600	0.8100	0.8294	-1.250%	25,093	+4,016.229%
2009-09-04	0.8600	0.8600	0.8000	0.8399	-0.012%	31,600	+3,964.770%
2009-09-03	0.8800	0.8800	0.8200	0.8400	-0.012%	33,811	+3,964.286%
2009-09-02	0.8250	0.8610	0.8200	0.8401	+2.451%	38,185	+3,963.802%
2009-09-01	0.8800	0.8800	0.8100	0.8200	-4.618%	62,643	+4,063.415%
2009-08-31	0.8500	0.8597	0.8200	0.8597	-1.184%	43,387	+3,871.153%
2009-08-28	0.8600	0.9000	0.8300	0.8700	-2.247%	32,970	+3,824.138%
2009-08-27	0.8600	0.9000	0.8200	0.8900	+4.706%	51,399	+3,735.955%
2009-08-26	0.8700	0.9020	0.8500	0.8500	-5.556%	117,577	+3,916.471%
2009-08-25	0.9100	0.9100	0.8600	0.9000	+2.273%	87,311	+3,693.333%
2009-08-24	0.8400	0.8900	0.8001	0.8800	+3.529%	92,883	+3,779.545%
2009-08-21	0.8000	0.8600	0.8000	0.8500	+3.659%	31,015	+3,916.471%
2009-08-20	0.8300	0.8300	0.7910	0.8200	-2.381%	33,652	+4,063.415%
2009-08-19	0.8100	0.8900	0.8001	0.8400	+3.704%	70,274	+3,964.286%
2009-08-18	0.8499	0.8499	0.7800	0.8100	-4.706%	60,238	+4,114.815%
2009-08-17	0.8700	0.9000	0.8500	0.8500	-3.409%	85,453	+3,916.471%
2009-08-14	0.8745	0.9100	0.8745	0.8800	-5.376%	79,882	+3,779.545%
2009-08-13	0.9100	0.9400	0.8900	0.9300	+2.198%	134,620	+3,570.968%
2009-08-12	0.9300	0.9300	0.8800	0.9100	-1.087%	63,897	+3,651.648%
2009-08-11	0.8600	0.9300	0.8300	0.9200	+6.977%	37,120	+3,610.870%
2009-08-10	0.8700	0.8800	0.8321	0.8600	0.000%	17,353	+3,869.767%
2009-08-07	0.8601	0.8900	0.8500	0.8600	-1.714%	36,591	+3,869.767%
2009-08-06	0.8300	0.8800	0.8260	0.8750	+2.941%	52,518	+3,801.714%
2009-08-05	0.8900	0.8900	0.8500	0.8500	-4.494%	46,745	+3,916.471%
2009-08-04	0.9200	0.9200	0.8701	0.8900	-2.198%	17,014	+3,735.955%
2009-08-03	0.9200	0.9200	0.8600	0.9100	+4.598%	122,233	+3,651.648%
2009-07-31	0.9300	0.9400	0.8320	0.8700	+4.819%	209,976	+3,824.138%
2009-07-30	0.7600	0.8300	0.7590	0.8300	+12.162%	131,187	+4,013.253%
2009-07-29	0.7400	0.7400	0.7000	0.7400	+10.448%	90,609	+4,513.514%
2009-07-28	0.6900	0.7100	0.6600	0.6700	-2.899%	107,650	+4,995.522%
2009-07-27	0.7310	0.7500	0.6800	0.6900	-5.479%	80,779	+4,847.826%
2009-07-24	0.7400	0.7400	0.7200	0.7300	0.000%	26,752	+4,576.712%
2009-07-23	0.7500	0.7900	0.7100	0.7300	+1.389%	154,760	+4,576.712%
2009-07-22	0.7400	0.7600	0.7200	0.7200	-2.690%	84,182	+4,641.667%
2009-07-21	0.7500	0.7700	0.7300	0.7399	+2.764%	64,905	+4,514.137%
2009-07-20	0.7101	0.7500	0.7000	0.7200	-1.370%	80,272	+4,641.667%
2009-07-17	0.7112	0.7499	0.7100	0.7300	0.000%	76,720	+4,576.712%
2009-07-16	0.7100	0.7500	0.7100	0.7300	-2.667%	57,151	+4,576.712%
2009-07-15	0.7000	0.7500	0.7000	0.7500	+8.696%	104,879	+4,452.000%
2009-07-14	0.6100	0.6900	0.6100	0.6900	+10.400%	110,620	+4,847.826%
2009-07-13	0.7394	0.7394	0.6003	0.6250	-15.655%	175,995	+5,362.400%
2009-07-10	0.7101	0.7601	0.7101	0.7410	-2.500%	106,314	+4,507.287%
2009-07-09	0.7000	0.7700	0.7000	0.7600	+5.556%	53,620	+4,392.105%
2009-07-08	0.7800	0.7800	0.7000	0.7200	-4.636%	71,920	+4,641.667%
2009-07-07	0.7000	0.7800	0.6750	0.7550	+11.852%	204,577	+4,421.854%
2009-07-06	0.8100	0.8100	0.6010	0.6750	-20.579%	775,677	+4,957.778%
2009-07-02	0.8600	0.9000	0.8400	0.8499	-6.604%	412,922	+3,916.943%
2009-07-01	1.0100	1.0100	0.8500	0.9100	-7.143%	341,051	+3,651.648%
2009-06-30	0.9500	1.0000	0.9500	0.9800	0.000%	46,750	+3,383.673%
2009-06-29	0.9800	1.0300	0.9725	0.9800	+0.010%	96,055	+3,383.673%
2009-06-26	0.9300	1.1500	0.9100	0.9799	-7.548%	309,313	+3,384.029%
2009-06-25	1.0500	1.0800	0.9600	1.0599	+1.913%	160,820	+3,121.059%
2009-06-24	1.0800	1.0900	1.0400	1.0400	-0.952%	43,465	+3,182.692%
2009-06-23	1.0000	1.0860	1.0000	1.0500	+2.941%	78,284	+3,151.429%
2009-06-22	1.1200	1.1300	1.0100	1.0200	-9.735%	99,372	+3,247.059%
2009-06-19	1.1400	1.1576	1.1300	1.1300	-2.586%	81,614	+2,921.239%
2009-06-18	1.1300	1.1600	1.1300	1.1600	+0.870%	93,275	+2,843.103%
2009-06-17	1.1300	1.1500	1.1000	1.1500	+0.877%	112,495	+2,868.696%
2009-06-16	1.1400	1.1600	1.1100	1.1400	0.000%	134,688	+2,894.737%
2009-06-15	1.1400	1.1892	1.1300	1.1400	+0.885%	136,962	+2,894.737%
2009-06-12	1.0900	1.1500	1.0800	1.1300	+2.727%	147,855	+2,921.239%
2009-06-11	1.0500	1.1100	1.0500	1.1000	+1.852%	125,036	+3,003.636%
2009-06-10	1.0500	1.1000	1.0500	1.0800	-1.818%	102,255	+3,061.111%
2009-06-09	1.1000	1.1100	1.0300	1.1000	-0.901%	103,070	+3,003.636%
2009-06-08	1.1300	1.1300	1.0400	1.1100	+4.717%	124,406	+2,975.676%
2009-06-05	1.0800	1.3000	1.0600	1.0600	-6.195%	247,136	+3,120.755%
2009-06-04	1.0800	1.1300	1.0700	1.1300	+5.607%	125,447	+2,921.239%
2009-06-03	1.1000	1.1000	1.0600	1.0700	-0.926%	94,215	+3,090.654%
2009-06-02	1.0700	1.1299	1.0699	1.0800	-5.263%	98,089	+3,061.111%
2009-06-01	1.0400	1.1500	1.0300	1.1400	+10.680%	491,114	+2,894.737%
2009-05-29	1.0800	1.0900	1.0200	1.0300	-4.630%	73,261	+3,214.563%
2009-05-28	1.0200	1.0900	1.0200	1.0800	+4.865%	95,703	+3,061.111%
2009-05-27	1.0000	1.0500	1.0000	1.0299	-0.971%	111,809	+3,214.885%
2009-05-26	1.0300	1.0401	1.0000	1.0400	-1.887%	84,283	+3,182.692%
2009-05-22	1.0900	1.1000	1.0100	1.0600	+1.923%	125,712	+3,120.755%
2009-05-21	1.0400	1.0900	0.9900	1.0400	+11.828%	411,846	+3,182.692%
2009-05-20	0.9200	0.9600	0.9200	0.9300	-0.407%	96,468	+3,570.968%
2009-05-19	0.9790	0.9800	0.9000	0.9338	+0.409%	128,140	+3,556.029%
2009-05-18	0.8711	0.9900	0.8700	0.9300	-5.131%	181,273	+3,570.968%
2009-05-15	1.0800	1.0800	0.9500	0.9803	-7.519%	225,700	+3,382.607%
2009-05-14	1.0000	1.1000	0.9900	1.0600	+9.278%	704,892	+3,120.755%
2009-05-13	0.8601	0.9900	0.8500	0.9700	+10.227%	343,023	+3,419.588%
2009-05-12	0.8900	0.9100	0.8400	0.8800	-3.297%	141,505	+3,779.545%
2009-05-11	0.9400	0.9400	0.8800	0.9100	-2.151%	82,929	+3,651.648%
2009-05-08	0.9300	0.9300	0.8700	0.9300	+2.232%	113,602	+3,570.968%
2009-05-07	0.9600	0.9700	0.8800	0.9097	-4.242%	219,428	+3,652.886%
2009-05-06	0.9100	0.9500	0.8800	0.9500	+9.233%	370,154	+3,493.684%
2009-05-05	0.9100	0.9100	0.8500	0.8697	-0.034%	63,116	+3,825.492%
2009-05-04	0.9000	0.9000	0.8501	0.8700	+2.353%	156,394	+3,824.138%
2009-05-01	0.8300	0.8700	0.8300	0.8500	+4.938%	155,267	+3,916.471%
2009-04-30	0.9400	0.9400	0.8000	0.8100	-5.814%	418,783	+4,114.815%
2009-04-29	0.8300	0.9000	0.7800	0.8600	+3.490%	409,301	+3,869.767%
2009-04-28	0.9000	0.9000	0.8300	0.8310	-4.483%	185,097	+4,008.303%
2009-04-27	0.9500	0.9500	0.8100	0.8700	-2.247%	353,499	+3,824.138%
2009-04-24	1.0100	1.0212	0.7800	0.8900	-11.881%	741,780	+3,735.955%
2009-04-23	1.0300	1.0300	1.0000	1.0100	-2.885%	128,376	+3,280.198%
2009-04-22	1.0600	1.0600	1.0000	1.0400	-3.704%	116,355	+3,182.692%
2009-04-21	1.0900	1.1000	0.9800	1.0800	+1.887%	346,106	+3,061.111%
2009-04-20	0.9100	1.0700	0.8800	1.0600	-21.481%	1,372,583	+3,120.755%
2009-04-17	1.3700	1.3900	1.2500	1.3500	-4.930%	522,694	+2,428.889%
2009-04-16	1.4400	1.4500	1.3300	1.4200	-2.740%	401,441	+2,304.225%
2009-04-15	1.4900	1.5300	1.3600	1.4600	+14.063%	389,358	+2,238.356%
2009-04-14	1.3500	1.3500	1.2200	1.2800	-8.571%	326,226	+2,567.188%
2009-04-13	1.4500	1.5000	1.3300	1.4000	-5.405%	239,803	+2,338.571%
2009-04-09	1.5900	1.6200	1.4100	1.4800	-3.896%	374,556	+2,206.757%
2009-04-08	1.6300	1.6800	1.5000	1.5400	-5.521%	231,151	+2,116.883%
2009-04-07	1.7000	1.7400	1.4500	1.6300	+33.607%	1,332,010	+1,994.479%
2009-04-06	1.1800	1.2200	1.1000	1.2200	+3.390%	151,869	+2,698.361%
2009-04-03	1.3000	1.3001	1.1100	1.1800	-7.813%	360,869	+2,793.220%
2009-04-02	1.2900	1.2950	1.0900	1.2800	-0.775%	146,740	+2,567.188%
2009-04-01	1.2900	1.3300	1.2900	1.2900	0.000%	103,611	+2,546.512%
2009-03-31	1.3800	1.3800	1.2700	1.2900	-3.008%	104,015	+2,546.512%
2009-03-30	1.3200	1.3425	1.3000	1.3300	+5.556%	33,857	+2,466.917%
2009-03-27	1.3400	1.3520	1.2600	1.2600	-8.696%	107,067	+2,609.524%
2009-03-26	1.3500	1.3800	1.2600	1.3800	+7.812%	86,661	+2,373.913%
2009-03-25	1.5100	1.5100	1.2800	1.2800	-10.490%	301,111	+2,567.188%
2009-03-24	1.3500	1.4900	1.3200	1.4300	+15.323%	326,818	+2,287.413%
2009-03-23	1.1800	1.2600	1.1600	1.2400	+12.727%	191,311	+2,653.226%
2009-03-20	0.9500	1.1000	0.9300	1.1000	-9.836%	349,283	+3,003.636%
2009-03-19	1.2300	1.3000	1.1899	1.2200	-3.937%	139,019	+2,698.361%
2009-03-18	1.2500	1.2800	1.1200	1.2700	+0.794%	277,548	+2,588.189%
2009-03-17	1.3300	1.3690	1.1800	1.2600	-3.077%	216,007	+2,609.524%
2009-03-16	1.4900	1.4900	1.3000	1.3000	-9.091%	362,433	+2,526.154%
2009-03-13	1.2300	1.5000	1.2000	1.4300	+13.492%	296,327	+2,287.413%
2009-03-12	1.4000	1.4000	1.2100	1.2600	-8.696%	503,695	+2,609.524%
2009-03-11	1.3700	1.4000	1.2900	1.3800	+2.215%	157,167	+2,373.913%
2009-03-10	1.3000	1.3800	1.2000	1.3501	+2.280%	194,498	+2,428.702%
2009-03-09	1.4800	1.4800	1.2200	1.3200	+10.924%	303,507	+2,486.364%
2009-03-06	1.1400	1.2200	1.1100	1.1900	+4.386%	166,359	+2,768.908%
2009-03-05	1.2000	1.2500	0.9900	1.1400	+23.913%	548,623	+2,894.737%
2009-03-04	0.9200	1.0000	0.8500	0.9200	-22.034%	697,257	+3,610.870%
2009-03-03	1.2700	1.3700	1.0700	1.1800	-16.134%	473,479	+2,793.220%
2009-03-02	1.5000	1.6135	1.3100	1.4070	-2.966%	369,680	+2,326.439%
2009-02-27	1.2920	1.9900	1.2700	1.4500	+13.281%	1,207,387	+2,254.483%
2009-02-26	1.3100	1.5000	1.2700	1.2800	-8.565%	301,671	+2,567.188%
2009-02-25	1.5400	1.5500	1.3200	1.3999	+4.470%	620,981	+2,338.746%
2009-02-24	1.5900	2.1000	1.3100	1.3400	-8.844%	1,713,470	+2,447.761%
2009-02-23	2.0000	2.0500	1.2500	1.4700	-24.615%	1,434,720	+2,222.449%
2009-02-20	2.1300	2.1300	1.9500	1.9500	-9.302%	571,547	+1,650.769%
2009-02-19	2.2300	2.2300	2.0500	2.1500	-0.463%	460,746	+1,487.907%
2009-02-18	2.2400	2.3900	2.1500	2.1600	-3.571%	768,297	+1,480.556%
2009-02-17	2.2000	2.2500	2.1020	2.2400	+4.186%	420,496	+1,424.107%
2009-02-13	2.0900	2.1900	2.0124	2.1500	+6.960%	903,786	+1,487.907%
2009-02-12	1.9000	2.2000	1.9000	2.0101	+95.155%	1,658,358	+1,598.423%
2009-02-11	1.1100	1.1199	1.0000	1.0300	-8.036%	157,872	+3,214.563%
2009-02-10	1.0700	1.1500	1.0000	1.1200	+3.704%	94,065	+2,948.214%
2009-02-09	0.9000	1.1800	0.8600	1.0800	+27.059%	228,292	+3,061.111%
2009-02-06	0.8800	0.8800	0.8450	0.8500	-3.409%	88,273	+3,916.471%
2009-02-05	0.9000	0.9000	0.8400	0.8800	-2.222%	290,712	+3,779.545%
2009-02-04	0.9300	0.9300	0.8605	0.9000	+4.651%	133,888	+3,693.333%
2009-02-03	0.9700	0.9700	0.8401	0.8600	-9.464%	116,574	+3,869.767%
2009-02-02	1.0000	1.0400	0.9000	0.9499	+2.140%	248,468	+3,494.063%
2009-01-30	0.7600	1.0000	0.7300	0.9300	-13.889%	874,247	+3,570.968%
2009-01-29	1.5400	1.5400	1.0500	1.0800	-29.870%	608,485	+3,061.111%
2009-01-28	1.7700	1.8200	1.3500	1.5400	-14.444%	399,807	+2,116.883%
2009-01-27	1.9000	1.9000	1.7500	1.8000	-3.226%	123,599	+1,796.667%
2009-01-26	1.9500	1.9500	1.8500	1.8600	-4.615%	80,801	+1,735.484%
2009-01-23	1.9700	1.9700	1.9300	1.9500	+2.632%	14,518	+1,650.769%
2009-01-22	1.9500	1.9500	1.8800	1.9000	-3.553%	35,751	+1,696.842%
2009-01-21	2.0500	2.0500	1.9600	1.9700	0.000%	45,065	+1,632.995%
2009-01-20	1.9000	2.0400	1.9000	1.9700	+3.684%	183,295	+1,632.995%
2009-01-16	1.9000	1.9000	1.8800	1.9000	+3.261%	30,140	+1,696.842%
2009-01-15	1.8300	1.8900	1.8000	1.8400	+2.793%	157,807	+1,755.435%
2009-01-14	1.8400	1.8700	1.7800	1.7900	-4.278%	67,509	+1,807.263%
2009-01-13	1.8200	1.8700	1.8100	1.8700	+1.630%	69,593	+1,725.668%
2009-01-12	1.8399	1.8400	1.7690	1.8400	0.000%	95,325	+1,755.435%
2009-01-09	1.7900	1.8500	1.7201	1.8400	+2.222%	191,775	+1,755.435%
2009-01-08	1.8500	1.8500	1.7600	1.8000	-4.255%	90,625	+1,796.667%
2009-01-07	1.9000	1.9300	1.8500	1.8800	-2.591%	30,766	+1,715.957%
2009-01-06	1.8700	1.9300	1.8500	1.9300	+2.660%	23,650	+1,668.912%
2009-01-05	1.9299	1.9299	1.8800	1.8800	-1.053%	29,080	+1,715.957%
2009-01-02	1.9200	1.9500	1.9000	1.9000	+0.529%	31,900	+1,696.842%
2008-12-31	1.9700	1.9800	1.8700	1.8900	-3.176%	120,260	+1,706.349%
2008-12-30	1.9600	2.0000	1.9300	1.9520	-0.413%	34,659	+1,648.975%
2008-12-29	2.0100	2.0300	1.9100	1.9601	-2.483%	56,635	+1,641.748%
2008-12-26	1.7800	2.0100	1.7800	2.0100	+15.517%	92,758	+1,598.507%
2008-12-24	1.6000	1.8000	1.6000	1.7400	+8.750%	125,096	+1,862.069%
2008-12-23	1.6000	1.6300	1.5620	1.6000	+5.263%	59,036	+2,033.750%
2008-12-22	1.6400	1.6400	1.4900	1.5200	-8.434%	138,859	+2,146.053%
2008-12-19	1.7300	1.7300	1.6600	1.6600	-4.046%	63,777	+1,956.627%
2008-12-18	1.7800	1.7900	1.7300	1.7300	0.000%	16,572	+1,873.410%
2008-12-17	1.7700	1.7700	1.7200	1.7300	-2.260%	84,997	+1,873.410%
2008-12-16	1.7600	1.7900	1.7200	1.7700	0.000%	176,680	+1,828.814%
2008-12-15	1.8500	1.8500	1.7700	1.7700	-4.324%	49,393	+1,828.814%
2008-12-12	1.7500	1.8900	1.7400	1.8500	+3.933%	42,470	+1,745.405%
2008-12-11	1.7500	1.8300	1.7400	1.7800	-0.559%	120,348	+1,817.978%
2008-12-10	1.8000	1.8500	1.7599	1.7900	-0.556%	76,550	+1,807.263%
2008-12-09	1.8500	1.8500	1.7900	1.8000	-2.174%	90,050	+1,796.667%
2008-12-08	1.8900	1.9200	1.8000	1.8400	+2.793%	166,229	+1,755.435%
2008-12-05	1.7800	1.8100	1.7400	1.7900	+3.468%	200,702	+1,807.263%
2008-12-04	1.7500	1.7800	1.7000	1.7300	-3.352%	273,868	+1,873.410%
2008-12-03	1.9200	1.9200	1.7800	1.7900	-3.243%	170,645	+1,807.263%
2008-12-02	1.9000	1.9200	1.8300	1.8500	-2.632%	115,550	+1,745.405%
2008-12-01	2.0000	2.0000	1.9000	1.9000	-5.000%	108,295	+1,696.842%
2008-11-28	1.9500	2.0000	1.9300	2.0000	+3.093%	45,367	+1,607.000%
2008-11-26	1.8600	2.0800	1.8100	1.9400	+0.518%	287,502	+1,659.794%
2008-11-25	1.7500	1.9900	1.6000	1.9300	+15.569%	126,986	+1,668.912%
2008-11-24	1.8400	1.8900	1.6200	1.6700	+7.742%	279,721	+1,944.311%
2008-11-21	2.0000	2.1500	1.3000	1.5500	+124.638%	1,562,751	+2,102.581%
2008-11-20	0.8000	0.8100	0.5800	0.6900	-13.750%	138,809	+4,847.826%
2008-11-19	0.8400	0.8800	0.7700	0.8000	-2.439%	45,100	+4,167.500%
2008-11-18	0.9299	0.9299	0.7600	0.8200	-1.205%	59,031	+4,063.415%
2008-11-17	0.7899	0.8900	0.7500	0.8300	+7.792%	119,236	+4,013.253%
2008-11-14	0.7800	0.8100	0.7200	0.7700	+2.667%	41,740	+4,333.766%
2008-11-13	0.7100	0.7800	0.6700	0.7500	+7.143%	83,627	+4,452.000%
2008-11-12	0.7800	0.7800	0.6300	0.7000	-6.667%	26,650	+4,777.143%
2008-11-11	0.7288	0.7800	0.7000	0.7500	+5.634%	55,675	+4,452.000%
2008-11-10	0.7200	0.7200	0.6999	0.7100	0.000%	8,870	+4,708.451%
2008-11-07	0.7100	0.7100	0.6700	0.7100	-1.389%	7,493	+4,708.451%
2008-11-06	0.7400	0.7600	0.6300	0.7200	-2.703%	34,710	+4,641.667%
2008-11-05	0.7500	0.8100	0.6500	0.7400	-7.500%	33,090	+4,513.514%
2008-11-04	0.8100	0.8200	0.7500	0.8000	-1.235%	72,454	+4,167.500%
2008-11-03	0.7700	0.8200	0.7700	0.8100	+5.195%	12,475	+4,114.815%
2008-10-31	0.7400	0.7900	0.6600	0.7700	+4.054%	51,051	+4,333.766%
2008-10-30	0.7400	0.7500	0.7136	0.7400	+5.714%	31,205	+4,513.514%
2008-10-29	0.7200	0.7500	0.7000	0.7000	-1.408%	19,380	+4,777.143%
2008-10-28	0.6800	0.7200	0.6800	0.7100	-1.389%	5,050	+4,708.451%
2008-10-27	0.7400	0.7400	0.6660	0.7200	+5.882%	1,200	+4,641.667%
2008-10-24	0.7000	0.7100	0.6200	0.6800	-5.556%	16,825	+4,920.588%
2008-10-23	0.6800	0.8000	0.6500	0.7200	+2.857%	22,963	+4,641.667%
2008-10-22	0.5800	0.8000	0.5800	0.7000	0.000%	37,080	+4,777.143%
2008-10-21	0.4712	0.7800	0.4712	0.7000	-12.500%	19,934	+4,777.143%
2008-10-20	0.8200	0.8300	0.7400	0.8000	0.000%	26,505	+4,167.500%
2008-10-17	0.8300	0.8300	0.7000	0.8000	0.000%	4,670	+4,167.500%
2008-10-16	0.9000	0.9000	0.7300	0.8000	+2.564%	44,320	+4,167.500%
2008-10-15	0.9300	0.9300	0.7500	0.7800	-9.302%	25,156	+4,276.923%
2008-10-14	0.8000	0.9200	0.5501	0.8600	+7.500%	57,592	+3,869.767%
2008-10-13	0.7400	0.8200	0.6400	0.8000	+25.000%	22,942	+4,167.500%
2008-10-10	0.7000	0.7400	0.4110	0.6400	-4.478%	97,623	+5,234.375%
2008-10-09	0.7400	0.7400	0.6000	0.6700	-9.459%	31,454	+4,995.522%
2008-10-08	0.7999	0.7999	0.6500	0.7400	-7.500%	92,504	+4,513.514%
2008-10-07	0.8400	0.8700	0.6600	0.8000	0.000%	51,096	+4,167.500%
2008-10-06	0.7700	0.8900	0.6600	0.8000	-4.272%	34,712	+4,167.500%
2008-10-03	0.8788	0.8800	0.7700	0.8357	+1.915%	49,129	+3,985.198%
2008-10-02	0.8500	0.8900	0.5100	0.8200	-3.529%	283,734	+4,063.415%
2008-10-01	0.8500	0.8500	0.8100	0.8500	0.000%	23,254	+3,916.471%
2008-09-30	0.8900	0.8900	0.8200	0.8500	-9.574%	52,653	+3,916.471%
2008-09-29	0.9500	0.9500	0.8700	0.9400	+3.308%	32,917	+3,531.915%
2008-09-26	0.9000	0.9700	0.8800	0.9099	+1.813%	53,950	+3,652.061%
2008-09-25	0.8999	0.9000	0.8000	0.8937	+6.393%	51,285	+3,720.074%
2008-09-24	0.9900	1.0000	0.7512	0.8400	-4.545%	88,548	+3,964.286%
2008-09-23	1.0000	1.0300	0.8600	0.8800	-7.359%	122,935	+3,779.545%

.dark-mode .ctdyKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctdyKd{ color: #333333; background-color: white; border: 2px solid #333333; }DISKTema Memory ETFstock NYSE ETF

DISK
Tema Memory ETF
stock NYSE ETF