Dark

DSPY
Tema S&P 500 Historical Weight ETF Strategy
stock NYSE ETF

Market Open

Aug 7, 2026 2:20:09 PM EDT

67.10USD+0.389%(+0.26)10,405

67.02Bid 67.13Ask 0.11Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

66.81USD-0.046%(-0.03)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	67.0600	67.1600	67.0500	67.1000	+0.436%	10,405	0.000%
2026-08-06	67.0700	67.0700	66.8090	66.8090	-0.424%	5,364	+0.436%
2026-08-05	67.3800	67.4400	67.0932	67.0932	+0.124%	2,455	+0.010%
2026-08-04	66.2900	67.2300	66.2899	67.0100	+1.685%	4,424	+0.134%
2026-08-03	65.4100	65.8993	65.4100	65.8993	+1.073%	2,522	+1.822%
2026-07-31	65.1300	65.3200	64.7800	65.2000	+0.451%	5,814	+2.914%
2026-07-30	64.5000	64.9070	64.4200	64.9070	+1.167%	3,541	+3.379%
2026-07-29	65.0300	65.0900	64.1583	64.1583	-1.481%	2,770	+4.585%
2026-07-28	64.9800	65.2300	64.9200	65.1229	+0.291%	8,615	+3.036%
2026-07-27	65.0200	65.0200	64.7150	64.9341	+0.193%	6,136	+3.336%
2026-07-24	64.8300	65.1100	64.7650	64.8088	+0.102%	4,564	+3.535%
2026-07-23	64.9300	64.9300	64.6900	64.7425	-0.861%	4,026	+3.641%
2026-07-22	65.3800	65.3800	65.3048	65.3048	-0.057%	834	+2.749%
2026-07-21	64.9900	65.4000	64.9900	65.3422	+0.922%	2,849	+2.690%
2026-07-20	65.3600	65.3600	64.7455	64.7455	-0.405%	2,917	+3.637%
2026-07-17	65.1900	65.2300	65.0086	65.0086	-0.748%	1,197	+3.217%
2026-07-16	67.5900	67.5900	65.4983	65.4983	-0.211%	3,246	+2.445%
2026-07-15	65.8100	65.8200	65.2700	65.6370	-0.181%	32,849	+2.229%
2026-07-14	65.8300	65.8600	65.7563	65.7563	+0.210%	3,935	+2.043%
2026-07-13	65.8700	65.9500	65.5600	65.6184	-0.637%	5,882	+2.258%
2026-07-10	65.6100	66.0390	65.6100	66.0390	+0.395%	2,505	+1.607%
2026-07-09	65.7200	65.8450	65.7000	65.7793	+0.741%	5,315	+2.008%
2026-07-08	65.2900	65.3400	64.9499	65.2957	-0.448%	17,765	+2.763%
2026-07-07	65.8700	65.8700	65.5897	65.5897	-0.546%	462	+2.303%
2026-07-06	65.8100	66.0000	65.8100	65.9499	+0.761%	3,215	+1.744%
2026-07-02	65.4517	65.4517	65.4517	65.4517	-0.130%	349	+2.518%
2026-07-01	65.6500	65.8000	65.5370	65.5370	-0.439%	4,619	+2.385%
2026-06-30	65.5400	65.8263	65.1500	65.8263	+0.636%	949	+1.935%
2026-06-29	65.3500	65.4650	64.7200	65.4104	+0.989%	10,194	+2.583%
2026-06-26	64.4800	65.3000	64.3700	64.7700	-0.186%	15,901	+3.597%
2026-06-25	65.0500	65.0800	64.8909	64.8909	+0.695%	137,571	+3.404%
2026-06-24	64.9000	64.9000	64.3600	64.4433	-0.430%	6,336	+4.123%
2026-06-23	64.6200	64.9400	64.6200	64.7219	-1.243%	17,250	+3.674%
2026-06-22	65.4000	65.8100	65.4000	65.5368	+0.053%	7,608	+2.385%
2026-06-18	65.7100	65.7100	65.3400	65.5022	+0.974%	5,478	+2.439%
2026-06-17	65.6800	65.8400	64.8705	64.8705	-1.004%	9,935	+3.437%
2026-06-16	65.7200	66.1300	65.5284	65.5284	-0.490%	36,510	+2.398%
2026-06-15	65.9000	66.0100	65.8508	65.8508	+1.262%	5,847	+1.897%
2026-06-12	64.6000	65.1000	64.6000	65.0300	+0.650%	1,751	+3.183%
2026-06-11	63.6400	64.6899	63.6200	64.6100	+1.973%	7,100	+3.854%
2026-06-10	64.0000	64.3000	63.3600	63.3600	-1.447%	5,546	+5.903%
2026-06-09	64.8900	64.8900	63.0900	64.2900	+0.001%	11,085	+4.371%
2026-06-08	64.7000	64.7600	64.2700	64.2896	+0.421%	2,257	+4.371%
2026-06-05	65.1500	65.9700	63.9700	64.0200	-2.379%	19,810	+4.811%
2026-06-04	65.2300	65.7900	65.1850	65.5800	+0.321%	26,724	+2.318%
2026-06-03	65.6900	65.6900	65.3200	65.3700	-0.363%	11,248	+2.646%
2026-06-02	65.2900	65.6082	65.2900	65.6082	+0.420%	2,336	+2.274%
2026-06-01	65.0100	65.4900	65.0100	65.3341	+0.160%	3,132	+2.703%
2026-05-29	65.2800	65.2900	65.1100	65.2300	+0.341%	1,364,473	+2.867%
2026-05-28	64.9400	65.1000	64.6200	65.0082	+0.559%	6,784	+3.218%
2026-05-27	64.9900	64.9900	64.6100	64.6467	-0.210%	3,435	+3.795%
2026-05-26	64.6500	64.7827	64.6200	64.7827	+0.784%	16,302	+3.577%
2026-05-22	64.3100	64.4500	64.2789	64.2789	+0.608%	73,967	+4.389%
2026-05-21	63.5700	63.9800	63.5500	63.8905	+0.326%	6,875	+5.023%
2026-05-20	63.3700	63.6829	63.3700	63.6829	+1.135%	5,569	+5.366%
2026-05-19	62.9350	63.2600	62.9350	62.9683	-0.618%	2,025	+6.562%
2026-05-18	63.4100	63.4100	62.9200	63.3600	+0.099%	30,165	+5.903%
2026-05-15	63.4600	63.5300	63.2976	63.2976	-1.228%	17,460	+6.007%
2026-05-14	63.8900	64.1900	63.8900	64.0844	+0.565%	6,014	+4.706%
2026-05-13	63.3500	63.8400	63.3500	63.7246	+0.285%	7,961	+5.297%
2026-05-12	63.1400	63.5435	63.1400	63.5435	-0.057%	11,570	+5.597%
2026-05-11	63.6600	63.6600	63.5799	63.5799	+0.312%	430	+5.536%
2026-05-08	63.3500	63.3822	63.3100	63.3822	+0.829%	2,041	+5.866%
2026-05-07	63.1350	63.1500	62.7400	62.8612	-0.608%	4,967	+6.743%
2026-05-06	63.0200	63.2459	63.0200	63.2459	+1.236%	287	+6.094%
2026-05-05	62.3700	62.6400	62.3700	62.4737	+0.910%	5,445	+7.405%
2026-05-04	62.1800	62.3350	61.8600	61.9101	-0.529%	5,795	+8.383%
2026-05-01	62.3900	62.5700	62.2392	62.2392	+0.093%	56,728	+7.810%
2026-04-30	61.6100	62.2100	61.6100	62.1816	+1.334%	1,732	+7.910%
2026-04-29	61.2700	61.3628	61.2700	61.3628	+0.059%	732	+9.350%
2026-04-28	61.3100	61.3600	61.2800	61.3265	-0.519%	18,987	+9.414%
2026-04-27	61.6645	61.6645	61.5900	61.6463	-0.083%	376	+8.847%
2026-04-24	61.6974	61.6974	61.6974	61.6974	+0.607%	240	+8.757%
2026-04-23	61.5700	61.5700	61.3250	61.3250	-0.271%	326	+9.417%
2026-04-22	61.5100	61.5100	61.3500	61.4914	+0.792%	1,069	+9.121%
2026-04-21	61.5000	61.6400	61.0080	61.0080	-0.551%	5,310	+9.986%
2026-04-20	61.4800	61.4800	61.3300	61.3461	-0.184%	924	+9.379%
2026-04-17	61.3000	61.6100	61.3000	61.4594	+1.136%	3,132	+9.178%
2026-04-16	60.7100	60.8400	60.5800	60.7688	+0.253%	3,930	+10.419%
2026-04-15	60.3700	60.6157	60.3700	60.6157	+0.475%	1,228	+10.697%
2026-04-14	59.8000	60.3294	59.8000	60.3294	+0.796%	971	+11.223%
2026-04-13	59.2350	59.8532	59.2200	59.8532	+1.042%	1,995	+12.108%
2026-04-10	59.5000	59.5000	59.1800	59.2357	-0.443%	24,927	+13.276%
2026-04-09	59.4700	59.4993	59.4700	59.4993	+0.585%	517	+12.774%
2026-04-08	58.9600	59.1532	58.9600	59.1532	+2.485%	412	+13.434%
2026-04-07	57.5600	57.7190	57.5600	57.7190	-0.013%	267	+16.253%
2026-04-06	57.7500	57.7500	57.6000	57.7264	+0.431%	2,060	+16.238%
2026-04-02	57.5800	57.5800	57.3700	57.4789	+0.066%	690	+16.738%
2026-04-01	57.4698	57.8300	57.4412	57.4412	+0.689%	10,795	+16.815%
2026-03-31	56.3650	57.0800	56.3650	57.0481	+2.497%	1,293	+17.620%
2026-03-30	56.0300	56.0300	55.6583	55.6583	-0.468%	282	+20.557%
2026-03-27	56.0000	56.0000	55.9200	55.9200	-1.292%	736	+19.993%
2026-03-26	57.4300	57.4300	56.6521	56.6521	-1.523%	13,326	+18.442%
2026-03-25	57.7100	57.7100	57.5285	57.5285	+0.425%	609	+16.638%
2026-03-24	57.2000	57.6200	57.0800	57.2849	-0.179%	2,205	+17.134%
2026-03-23	57.7000	57.8799	57.3500	57.3878	+1.107%	11,038	+16.924%
2026-03-20	57.2500	57.2500	56.7596	56.7596	-1.452%	968	+18.218%
2026-03-19	57.3550	57.6100	57.3550	57.5959	-0.154%	461	+16.501%
2026-03-18	58.3200	58.3200	57.6850	57.6850	-1.251%	2,020	+16.321%
2026-03-17	58.7599	58.7600	58.4155	58.4155	+0.282%	13,998	+14.867%
2026-03-16	58.1400	58.3800	58.1400	58.2512	+0.911%	1,090	+15.191%
2026-03-13	58.0900	58.0900	57.7254	57.7254	-0.370%	2,873	+16.240%
2026-03-12	58.2800	58.3500	57.9399	57.9399	-1.445%	3,971	+15.810%
2026-03-11	58.7304	58.7892	58.7304	58.7892	-0.120%	297	+14.137%
2026-03-10	58.9471	59.0200	58.8600	58.8600	-0.356%	657	+13.999%
2026-03-09	57.9700	59.0700	57.9700	59.0700	+0.683%	1,558	+13.594%
2026-03-06	58.7400	58.7400	58.6691	58.6691	-1.182%	254	+14.370%
2026-03-05	59.2900	59.3709	59.2900	59.3709	-0.901%	627	+13.018%
2026-03-04	59.8800	59.9600	59.8200	59.9106	+0.804%	5,078	+12.000%
2026-03-03	59.0500	59.6300	58.8700	59.4328	-1.118%	5,064	+12.901%
2026-03-02	59.8800	60.2800	59.8800	60.1046	+0.068%	7,102	+11.639%
2026-02-27	59.6600	60.0640	59.6600	60.0640	-0.096%	1,828	+11.714%
2026-02-26	60.1400	60.1900	60.1000	60.1218	-0.249%	3,715	+11.607%
2026-02-25	60.2250	60.2800	60.2000	60.2716	+0.675%	6,880	+11.329%
2026-02-24	59.4900	59.9050	59.4900	59.8677	+0.841%	1,601	+12.080%
2026-02-23	59.6700	59.6700	59.3400	59.3683	-1.106%	4,140	+13.023%
2026-02-20	59.6600	60.0500	59.6300	60.0325	+0.496%	9,739	+11.773%
2026-02-19	59.8100	59.8100	59.6200	59.7363	-0.362%	1,539	+12.327%
2026-02-18	59.7000	59.9550	59.7000	59.9532	+0.592%	879	+11.921%
2026-02-17	59.6300	59.8200	59.1910	59.6002	+0.056%	4,646	+12.584%
2026-02-13	59.4900	59.9000	59.4300	59.5667	+0.348%	1,017	+12.647%
2026-02-12	60.5086	60.5086	59.3600	59.3600	-1.452%	3,680	+13.039%
2026-02-11	60.4400	60.4400	60.0400	60.2347	+0.347%	10,390	+11.398%
2026-02-10	60.3700	60.3700	60.0266	60.0266	-0.313%	1,353	+11.784%
2026-02-09	59.9200	60.2151	59.9200	60.2151	+0.244%	650	+11.434%
2026-02-06	59.6700	60.1200	59.6700	60.0687	+2.233%	1,911	+11.705%
2026-02-05	59.3200	59.3200	58.7564	58.7564	-0.964%	1,684	+14.200%
2026-02-04	59.5800	59.6300	59.2200	59.3282	-0.472%	3,282	+13.100%
2026-02-03	59.7194	59.7194	59.2850	59.6095	-0.553%	2,688	+12.566%
2026-02-02	59.9400	60.0400	59.9400	59.9408	+0.705%	1,659	+11.944%
2026-01-30	59.6452	60.7800	59.5210	59.5210	-0.468%	12,024	+12.733%
2026-01-29	59.8008	59.8008	59.8008	59.8008	+0.089%	379	+12.206%
2026-01-28	65.7800	65.7800	59.2000	59.7479	-0.009%	2,498	+12.305%
2026-01-27	59.7600	63.7000	59.7530	59.7530	+0.165%	12,830	+12.296%
2026-01-26	59.6900	59.6900	59.6200	59.6544	+0.430%	422	+12.481%
2026-01-23	59.4700	59.4800	59.3850	59.3989	-0.175%	861	+12.965%
2026-01-22	59.5033	59.5033	59.5033	59.5033	+0.371%	98	+12.767%
2026-01-21	58.9700	59.3300	58.8300	59.2831	+1.258%	3,886	+13.186%
2026-01-20	58.8400	58.8400	58.5467	58.5467	-1.809%	938	+14.609%
2026-01-16	59.7000	59.7000	59.6000	59.6256	+0.098%	1,109	+12.536%
2026-01-15	59.8100	59.8349	59.5675	59.5675	+0.285%	1,656	+12.645%
2026-01-14	59.3982	59.3982	59.3982	59.3982	-0.231%	308	+12.966%
2026-01-13	59.7300	59.7300	59.5358	59.5358	-0.211%	706	+12.705%
2026-01-12	59.4100	59.6615	59.4100	59.6615	+0.118%	813	+12.468%
2026-01-09	59.2800	59.5911	59.2800	59.5911	+0.735%	1,392	+12.601%
2026-01-08	59.2200	59.2200	59.1250	59.1563	+0.127%	495	+13.428%
2026-01-07	59.3317	59.3317	59.0813	59.0813	-0.640%	1,203	+13.572%
2026-01-06	59.4700	59.5100	59.4618	59.4618	+0.881%	2,599	+12.846%
2026-01-05	58.9200	58.9428	58.8927	58.9428	+0.887%	649	+13.839%
2026-01-02	58.3800	58.4248	55.9901	58.4248	+0.217%	1,960	+14.848%
2025-12-31	58.2983	58.2983	58.2983	58.2983	-0.735%	163	+15.098%
2025-12-30	58.7300	58.7300	58.7300	58.7300	-0.072%	1,302	+14.252%
2025-12-29	58.9100	58.9100	58.7700	58.7726	-0.324%	1,736	+14.169%
2025-12-26	58.9400	58.9636	58.9020	58.9636	-0.043%	650	+13.799%
2025-12-24	58.9998	59.0000	58.9891	58.9891	+0.414%	926	+13.750%
2025-12-23	58.7484	58.7700	58.7400	58.7458	-0.072%	2,913	+14.221%
2025-12-22	58.6242	58.7881	58.6242	58.7881	+0.639%	374	+14.139%
2025-12-19	58.3600	58.4600	58.3000	58.4150	+0.713%	1,938	+14.868%
2025-12-18	58.2358	58.3300	58.0015	58.0015	+0.697%	625	+15.687%
2025-12-17	58.4100	58.4100	57.6000	57.6000	-1.050%	1,701	+16.493%
2025-12-16	58.3200	58.3200	57.9100	58.2110	-0.368%	903	+15.270%
2025-12-15	58.8200	60.0700	58.4200	58.4262	+0.120%	848	+14.846%
2025-12-12	58.5725	58.5725	58.1600	58.3560	-0.816%	822	+14.984%
2025-12-11	60.3200	60.3200	58.4700	58.8361	+0.395%	1,018	+14.046%
2025-12-10	58.1600	58.6300	58.1600	58.6047	+0.881%	1,336	+14.496%
2025-12-09	58.2700	58.2800	58.0928	58.0928	-0.035%	2,396	+15.505%
2025-12-08	58.3600	58.3600	58.1100	58.1133	-0.472%	2,909	+15.464%
2025-12-05	58.5500	58.5500	58.3890	58.3890	+0.203%	4,023	+14.919%
2025-12-04	58.3599	58.3599	58.2406	58.2706	-0.049%	3,371	+15.152%
2025-12-03	58.1000	58.3325	58.0900	58.2991	+0.513%	3,004	+15.096%
2025-12-02	57.9602	58.0018	57.9602	58.0018	+0.234%	606	+15.686%
2025-12-01	58.0100	58.1400	57.8663	57.8663	-0.646%	1,257	+15.957%
2025-11-28	58.1690	58.2428	58.1690	58.2428	+0.468%	507	+15.207%
2025-11-26	57.6000	57.9717	57.6000	57.9717	+0.695%	2,041	+15.746%
2025-11-25	56.9800	57.5718	56.9800	57.5718	+1.017%	714	+16.550%
2025-11-24	56.6501	57.0300	56.6000	56.9921	+1.241%	2,849	+17.736%
2025-11-21	55.9000	56.4900	55.8400	56.2933	+1.053%	1,346	+19.197%
2025-11-20	57.3559	57.4041	55.7067	55.7067	-1.543%	4,666	+20.452%
2025-11-19	56.5602	56.8400	56.2600	56.5799	+0.144%	12,752	+18.593%
2025-11-18	56.5700	56.7700	56.2700	56.4983	-0.480%	6,840	+18.765%
2025-11-17	57.3200	57.3200	56.6200	56.7709	-0.971%	6,426	+18.194%
2025-11-14	57.1100	57.6699	57.0500	57.3277	-0.091%	2,406	+17.046%
2025-11-13	58.0100	58.1400	57.3799	57.3799	-1.570%	3,431	+16.940%
2025-11-12	58.4100	58.4100	58.2940	58.2951	+0.250%	644	+15.104%
2025-11-11	57.9800	58.1499	57.8600	58.1499	+0.259%	839	+15.391%
2025-11-10	57.7510	58.0200	57.7200	57.9999	+1.350%	2,485	+15.690%
2025-11-07	56.9600	57.2276	56.2130	57.2276	+0.257%	5,004	+17.251%
2025-11-06	57.1300	57.3200	57.0000	57.0811	-1.058%	3,396	+17.552%
2025-11-05	57.7400	57.8200	57.6913	57.6913	+0.627%	779	+16.309%
2025-11-04	57.5300	57.5301	57.3319	57.3319	-1.110%	1,467	+17.038%
2025-11-03	57.8700	57.9753	57.8200	57.9753	-0.014%	1,046	+15.739%
2025-10-31	57.8350	57.9833	57.8350	57.9833	+0.330%	413	+15.723%
2025-10-30	58.2100	58.2300	57.7927	57.7927	-0.586%	862	+16.105%
2025-10-29	58.4100	58.4100	58.1336	58.1336	-0.495%	3,858	+15.424%
2025-10-28	58.5600	58.5696	58.4228	58.4228	-0.195%	1,463	+14.852%
2025-10-27	58.3300	58.5372	58.3300	58.5372	+0.937%	1,179	+14.628%
2025-10-24	58.0500	58.1200	57.9936	57.9936	+0.666%	1,073	+15.702%
2025-10-23	57.4800	57.6098	57.4800	57.6098	+0.609%	163	+16.473%
2025-10-22	57.1800	57.2611	57.1799	57.2611	-0.561%	1,068	+17.183%
2025-10-21	57.4800	57.6000	57.4800	57.5840	+0.083%	435	+16.525%
2025-10-20	57.3955	57.5800	57.3955	57.5365	+1.004%	1,389	+16.622%
2025-10-17	56.6200	56.9647	56.6200	56.9647	+0.487%	267	+17.792%
2025-10-16	57.1600	57.1600	56.5500	56.6884	-0.709%	1,825	+18.366%
2025-10-15	57.0931	57.0931	57.0931	57.0931	+0.346%	296	+17.527%
2025-10-14	56.2000	56.8963	56.2000	56.8963	+0.146%	360	+17.934%
2025-10-13	56.8132	56.8132	56.8132	56.8132	+1.301%	309	+18.106%
2025-10-10	57.0000	57.0000	56.0835	56.0835	-2.354%	926	+19.643%
2025-10-09	57.5100	57.5100	57.4354	57.4354	-0.416%	720	+16.827%
2025-10-08	57.6299	57.7100	57.6299	57.6755	+0.536%	412	+16.341%
2025-10-07	57.4800	57.4800	57.3000	57.3680	-0.336%	536	+16.964%
2025-10-06	57.5401	57.5655	57.5400	57.5612	+0.382%	2,190	+16.572%
2025-10-03	57.4300	57.6198	57.3422	57.3422	+0.089%	1,911	+17.017%
2025-10-02	57.2914	57.2914	57.2914	57.2914	-0.086%	1,469	+17.121%
2025-10-01	57.1100	57.3407	57.1100	57.3407	+0.367%	13,724	+17.020%
2025-09-30	57.1310	57.1310	57.1310	57.1310	+0.382%	37	+17.449%
2025-09-29	56.9600	56.9600	56.1200	56.9134	+0.205%	3,819	+17.898%
2025-09-26	56.6850	56.8295	56.5800	56.7968	+0.661%	4,689	+18.140%
2025-09-25	56.5155	56.5155	56.4236	56.4236	-0.572%	2,214	+18.922%
2025-09-24	56.8972	56.9199	56.7400	56.7482	-0.266%	1,105	+18.242%
2025-09-23	57.2055	57.2055	56.8300	56.8997	-0.345%	1,127	+17.927%
2025-09-22	56.8100	57.0969	56.8100	57.0969	+0.200%	869	+17.520%
2025-09-19	56.7800	56.9829	56.7800	56.9829	+0.326%	365	+17.755%
2025-09-18	56.6210	56.9294	56.6200	56.7976	+0.605%	2,463	+18.139%
2025-09-17	56.4800	56.4800	56.4561	56.4561	-0.079%	281	+18.853%
2025-09-16	56.4450	56.5425	56.4200	56.5010	-0.060%	1,173	+18.759%
2025-09-15	56.4700	56.6400	56.4700	56.5348	+0.255%	1,918	+18.688%
2025-09-12	56.4500	56.4500	56.3908	56.3908	-0.219%	232,431	+18.991%
2025-09-11	56.3776	56.5400	56.3776	56.5145	+0.850%	232,474	+18.731%
2025-09-10	56.1800	56.1800	56.0200	56.0384	+0.487%	235,556	+19.739%
2025-09-09	55.6800	55.7670	55.5550	55.7670	+0.348%	238,132	+20.322%
2025-09-08	55.7300	55.7300	55.5737	55.5737	+0.312%	235,182	+20.741%
2025-09-05	55.3100	55.4007	55.3100	55.4007	-0.309%	236,331	+21.118%
2025-09-04	55.2500	55.5725	55.2500	55.5725	+0.852%	238,439	+20.743%
2025-09-03	55.0800	55.1100	54.8900	55.1031	+0.222%	238,921	+21.772%
2025-09-02	54.9200	54.9812	54.6100	54.9812	-0.550%	241,468	+22.042%
2025-08-29	55.3200	55.3200	55.2853	55.2853	-0.767%	233,343	+21.370%
2025-08-28	55.4400	55.7128	55.4400	55.7128	+0.310%	1,178	+20.439%
2025-08-27	55.5000	55.5408	55.5000	55.5408	+0.252%	768	+20.812%
2025-08-26	55.2400	55.4014	55.2400	55.4014	+0.401%	2,731	+21.116%
2025-08-25	55.1800	55.1800	55.1800	55.1800	-0.332%	333	+21.602%
2025-08-22	55.3394	55.4657	55.3394	55.3639	+1.294%	492	+21.198%
2025-08-21	54.6569	54.6569	54.6569	54.6569	-0.435%	26	+22.766%
2025-08-20	54.6700	54.9600	54.6700	54.8958	+0.143%	922	+22.232%
2025-08-19	55.1300	55.1300	54.8173	54.8173	-0.428%	555	+22.407%
2025-08-18	55.0500	55.0529	55.0500	55.0529	+0.093%	476	+21.883%
2025-08-15	55.0900	55.0900	55.0019	55.0019	-0.308%	292	+21.996%
2025-08-14	55.1800	55.1800	55.1500	55.1721	-0.016%	2,314	+21.619%
2025-08-13	55.1809	55.1809	55.1809	55.1809	+0.494%	118	+21.600%
2025-08-12	54.7200	54.9099	54.7200	54.9099	+1.152%	1,002	+22.200%
2025-08-11	54.4250	54.4250	54.2845	54.2845	-0.306%	476	+23.608%
2025-08-08	54.4600	54.4600	54.4512	54.4512	+0.717%	166	+23.230%
2025-08-07	54.3700	54.3700	54.0635	54.0635	-0.368%	230	+24.113%
2025-08-06	54.2200	54.2632	54.2200	54.2632	+0.461%	357	+23.657%
2025-08-05	54.2400	54.2400	54.0142	54.0142	-0.346%	675	+24.227%
2025-08-04	53.9800	54.2018	50.4001	54.2018	+1.300%	9,037	+23.797%
2025-08-01	53.6400	53.6500	53.4550	53.5061	-1.189%	2,190	+25.406%
2025-07-31	54.1497	54.1497	54.1497	54.1497	-0.764%	7	+23.916%
2025-07-30	54.8500	54.8500	54.5666	54.5666	-0.202%	680	+22.969%
2025-07-29	54.9400	54.9400	54.6772	54.6772	-0.251%	3,992	+22.720%
2025-07-28	54.9900	55.0000	54.8150	54.8150	-0.175%	23,523	+22.412%
2025-07-25	54.9400	54.9400	54.9112	54.9112	+0.369%	356	+22.197%
2025-07-24	54.7093	54.7093	54.7093	54.7093	+0.019%	2	+22.648%
2025-07-23	54.6000	54.6991	54.6000	54.6991	+0.711%	124	+22.671%
2025-07-22	54.0600	54.3128	54.0600	54.3128	+0.335%	4,882	+23.544%
2025-07-21	54.2300	54.2300	54.1317	54.1317	+0.080%	169	+23.957%
2025-07-18	54.1200	54.1200	54.0884	54.0884	-0.134%	178	+24.056%
2025-07-17	54.1600	54.1610	54.1570	54.1610	+0.559%	1,348	+23.890%
2025-07-16	53.8601	53.8601	53.8601	53.8601	+0.308%	139	+24.582%
2025-07-15	53.6945	53.6945	53.6945	53.6945	-0.621%	0	+24.966%
2025-07-14	53.8786	54.0302	53.8786	54.0302	+0.208%	168	+24.190%
2025-07-11	53.9178	53.9178	53.9178	53.9178	-0.486%	20	+24.449%
2025-07-10	54.2400	54.2400	54.1812	54.1812	+0.269%	671	+23.844%
2025-07-09	53.8000	54.0360	53.8000	54.0360	+0.345%	727	+24.176%
2025-07-08	53.9100	54.0000	53.7700	53.8500	+0.029%	21,582	+24.605%
2025-07-07	54.1400	54.1500	53.7200	53.8344	-0.698%	130,192	+24.641%
2025-07-03	54.2127	54.2127	54.2127	54.2127	+0.777%	0	+23.772%
2025-07-02	53.7945	53.7945	53.7945	53.7945	+0.286%	5	+24.734%
2025-07-01	53.6410	53.6410	53.6410	53.6410	+0.073%	113	+25.091%
2025-06-30	53.6019	53.6019	53.6019	53.6019	+0.626%	122	+25.182%
2025-06-27	53.2682	53.2682	53.2682	53.2682	+0.362%	8	+25.966%
2025-06-26	52.8300	53.0763	52.8300	53.0763	+0.778%	141	+26.422%
2025-06-25	52.6663	52.6663	52.6663	52.6663	-0.650%	117	+27.406%
2025-06-24	53.0108	53.0108	53.0108	53.0108	+1.189%	96	+26.578%
2025-06-23	51.9201	52.3879	51.9201	52.3879	+0.948%	325	+28.083%
2025-06-20	51.8800	51.8961	51.8800	51.8961	-0.052%	175	+29.297%
2025-06-18	51.9230	51.9230	51.9230	51.9230	-0.083%	25	+29.230%
2025-06-17	52.3100	52.3600	51.9659	51.9659	-0.829%	262	+29.123%
2025-06-16	52.4800	52.4800	52.4005	52.4005	+0.913%	436	+28.052%
2025-06-13	52.1300	52.2700	51.9263	51.9263	-1.093%	247	+29.222%
2025-06-12	52.4900	52.5001	52.4700	52.5001	+0.267%	502	+27.809%
2025-06-11	52.4400	52.4400	52.3605	52.3605	-0.144%	678	+28.150%
2025-06-10	52.4358	52.4358	52.4358	52.4358	+0.435%	95	+27.966%
2025-06-09	52.2400	52.2400	52.2089	52.2089	+0.037%	123	+28.522%
2025-06-06	52.0500	52.1898	52.0500	52.1898	+1.081%	147	+28.569%
2025-06-05	51.8900	51.8900	51.4800	51.6317	-0.622%	593	+29.959%
2025-06-04	52.0500	52.0955	50.5350	51.9548	-0.080%	6,716	+29.151%
2025-06-03	52.0300	52.0300	51.9964	51.9964	+0.636%	133	+29.047%
2025-06-02	51.6679	51.6679	51.6679	51.6679	+0.230%	82	+29.868%
2025-05-30	51.5491	51.5491	51.5491	51.5491	+0.291%	0	+30.167%
2025-05-29	51.3997	51.3997	51.3997	51.3997	+0.220%	16	+30.546%
2025-05-28	51.2869	51.2869	51.2869	51.2869	-0.568%	4	+30.833%
2025-05-27	51.2500	51.5797	51.2500	51.5797	+1.833%	221	+30.090%
2025-05-23	50.5600	50.7600	50.5600	50.6512	-0.474%	1,902	+32.475%
2025-05-22	50.8923	50.8923	50.8923	50.8923	-0.201%	111	+31.847%
2025-05-21	51.1800	51.1800	50.9947	50.9947	-1.650%	509	+31.582%
2025-05-20	51.8900	51.8900	51.8500	51.8500	-0.309%	300	+29.412%
2025-05-19	52.0800	52.0800	52.0108	52.0108	+0.105%	254	+29.012%
2025-05-16	51.9565	51.9565	51.9565	51.9565	+0.850%	16	+29.146%
2025-05-15	51.5188	51.5188	51.5188	51.5188	+0.596%	0	+30.244%
2025-05-14	51.1600	51.2300	51.1600	51.2136	-0.228%	499	+31.020%
2025-05-13	51.3700	51.4800	51.3305	51.3305	+0.617%	799	+30.722%
2025-05-12	51.1100	51.1100	51.0159	51.0159	+2.824%	212	+31.528%
2025-05-09	49.6146	49.6146	49.6146	49.6146	-0.098%	14	+35.242%
2025-05-08	49.6633	49.6633	49.6633	49.6633	+0.523%	41	+35.110%
2025-05-07	49.4048	49.4048	49.4048	49.4048	+0.422%	41	+35.817%
2025-05-06	49.1800	49.2400	49.1800	49.1974	-0.710%	1,141	+36.389%
2025-05-05	49.5600	49.5600	49.5490	49.5490	-0.500%	221	+35.422%
2025-05-02	49.6500	49.8900	49.6500	49.7981	+1.493%	5,097	+34.744%
2025-05-01	49.2000	49.6000	49.0657	49.0657	+0.061%	11,853	+36.755%
2025-04-30	49.0356	49.0356	49.0356	49.0356	+0.268%	21	+36.839%
2025-04-29	48.5500	48.9047	48.5500	48.9047	+0.592%	1,280	+37.206%
2025-04-28	48.4100	49.3800	48.4099	48.6169	+0.292%	10,318	+38.018%
2025-04-25	48.3536	48.4800	48.3188	48.4752	+0.435%	11,175	+38.421%
2025-04-24	48.2653	48.2653	48.2653	48.2653	+1.734%	54	+39.023%
2025-04-23	47.4428	47.4428	47.4428	47.4428	+1.535%	25	+41.433%
2025-04-22	46.7254	46.7254	46.7254	46.7254	+2.471%	0	+43.605%
2025-04-21	45.5988	45.5988	45.5988	45.5988	-2.238%	22	+47.153%
2025-04-17	46.6425	46.6425	46.6425	46.6425	+0.320%	5	+43.860%
2025-04-16	46.4937	46.4937	46.4937	46.4937	-1.871%	0	+44.321%
2025-04-15	47.4801	47.4801	47.3803	47.3803	-0.059%	100	+41.620%
2025-04-14	47.4081	47.4081	47.4081	47.4081	+0.890%	1	+41.537%
2025-04-11	46.6100	46.9901	46.6100	46.9901	+1.675%	501	+42.796%
2025-04-10	45.4700	46.2159	45.4600	46.2159	-3.269%	1,202	+45.188%
2025-04-09	44.1700	47.7777	44.1700	47.7777	+8.824%	1,800	+40.442%
2025-04-08	46.2600	46.2600	43.9000	43.9038	-1.491%	3,781	+52.834%
2025-04-07	42.6600	44.9900	42.6600	44.5682	-0.602%	5,464	+50.556%
2025-04-04	46.6000	46.6000	44.8381	44.8381	-6.083%	1,562	+49.650%
2025-04-03	48.2900	48.2900	47.7423	47.7423	-4.471%	376	+40.546%
2025-04-02	49.7050	50.0100	49.7050	49.9769	+0.802%	1,380	+34.262%
2025-04-01	49.3800	49.5794	49.3800	49.5794	0.000%	137	+35.338%

.dark-mode .hzL07X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzL07X{ color: #333333; background-color: white; border: 2px solid #333333; }DSPYTema S&P 500 Historical Weight ETF Strategystock NYSE ETF

DSPY
Tema S&P 500 Historical Weight ETF Strategy
stock NYSE ETF