Dark

NASA
Tema Space Innovators ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

23.86USD-0.334%(-0.08)1,753,877

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

24.04USD+0.418%(+0.10)4,719

After-hours

Oct 1, 2026 4:56:30 PM EDT

23.90USD+0.168%(+0.04)1,666

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	24.0300	24.3750	23.8000	23.8700	-0.376%	1,758,467	0.000%
2026-09-30	24.0200	24.5850	23.9000	23.9600	+0.167%	1,780,199	-0.376%
2026-09-29	24.5000	24.6500	23.8100	23.9200	-1.279%	1,967,997	-0.209%
2026-09-28	24.3200	24.5000	24.0800	24.2300	-1.263%	1,142,957	-1.486%
2026-09-25	24.5100	24.8900	24.2600	24.5400	+0.863%	934,843	-2.730%
2026-09-24	23.9900	24.6700	23.7400	24.3300	+0.954%	1,346,924	-1.891%
2026-09-23	24.8500	24.8500	24.0400	24.1000	-3.329%	1,488,918	-0.954%
2026-09-22	24.7600	25.0350	24.5500	24.9300	+0.727%	1,191,690	-4.252%
2026-09-21	24.2000	24.9350	24.2000	24.7500	+3.383%	1,511,477	-3.556%
2026-09-18	24.3300	24.4300	23.4815	23.9400	-0.870%	3,329,981	-0.292%
2026-09-17	23.7500	24.3405	23.7500	24.1500	+4.095%	2,570,405	-1.159%
2026-09-16	22.8700	23.3500	22.7900	23.2000	+2.609%	2,205,149	+2.888%
2026-09-15	22.9000	23.0900	22.3900	22.6100	-1.180%	1,093,140	+5.573%
2026-09-14	22.6100	23.3100	22.6000	22.8800	-2.389%	904,882	+4.327%
2026-09-11	23.4000	23.6200	23.1100	23.4400	+1.736%	951,508	+1.834%
2026-09-10	22.9300	23.8700	22.8900	23.0400	-2.331%	1,155,935	+3.602%
2026-09-09	24.2900	24.4000	23.5400	23.5900	-3.002%	1,104,944	+1.187%
2026-09-08	23.6500	24.4700	23.4100	24.3200	+3.401%	2,148,153	-1.850%
2026-09-04	23.5300	23.7150	23.3550	23.5200	+1.248%	1,198,657	+1.488%
2026-09-03	23.0000	23.3300	22.8800	23.2300	+1.663%	1,306,509	+2.755%
2026-09-02	22.7000	22.8900	22.5300	22.8500	+0.750%	1,077,845	+4.464%
2026-09-01	22.9500	23.0900	22.6200	22.6800	-2.494%	1,254,999	+5.247%
2026-08-31	23.1300	23.3200	23.0500	23.2600	-0.641%	901,570	+2.623%
2026-08-28	24.0000	24.0600	23.2300	23.4100	-2.782%	781,971	+1.965%
2026-08-27	24.0000	24.1100	23.7700	24.0800	+1.861%	822,714	-0.872%
2026-08-26	23.5900	24.0250	23.4500	23.6400	-0.211%	528,687	+0.973%
2026-08-25	24.0600	24.1000	23.5700	23.6900	+0.381%	758,856	+0.760%
2026-08-24	24.1900	24.1900	23.5500	23.6000	-4.221%	822,768	+1.144%
2026-08-21	24.5800	24.8500	24.1000	24.6400	+1.316%	883,857	-3.125%
2026-08-20	24.7000	24.7500	23.8310	24.3200	-2.681%	1,087,077	-1.850%
2026-08-19	25.6000	25.6000	24.4900	24.9900	-2.687%	1,688,691	-4.482%
2026-08-18	25.7600	26.1600	25.4000	25.6800	-4.108%	1,089,775	-7.048%
2026-08-17	26.4000	27.2400	26.3500	26.7800	+1.516%	953,392	-10.866%
2026-08-14	26.4700	26.9200	25.9600	26.3800	+0.076%	993,719	-9.515%
2026-08-13	26.2700	26.9200	26.1482	26.3600	-1.495%	1,724,151	-9.446%
2026-08-12	26.1700	26.9500	25.8700	26.7600	+4.818%	1,385,497	-10.800%
2026-08-11	25.5000	25.7500	24.9800	25.5300	+0.551%	1,667,852	-6.502%
2026-08-10	25.8000	26.0999	25.1300	25.3900	-0.626%	1,655,082	-5.987%
2026-08-07	24.4100	25.5750	24.2800	25.5500	+5.841%	2,484,640	-6.575%
2026-08-06	23.3400	24.8950	23.2200	24.1400	+2.072%	2,011,185	-1.118%
2026-08-05	23.7300	24.2400	23.4600	23.6500	-3.509%	1,877,689	+0.930%
2026-08-04	23.6500	24.7000	23.5800	24.5100	+7.265%	1,934,210	-2.611%
2026-08-03	21.4850	22.8900	21.3300	22.8500	+5.689%	1,464,701	+4.464%
2026-07-31	22.1000	22.2550	21.1500	21.6200	+0.093%	1,426,203	+10.407%
2026-07-30	21.0500	21.7300	20.9000	21.6000	+5.161%	1,655,808	+10.509%
2026-07-29	21.5400	21.6300	20.4601	20.5400	-6.381%	1,438,627	+16.212%
2026-07-28	21.8200	22.0200	20.9900	21.9400	-2.272%	1,458,157	+8.797%
2026-07-27	22.3050	22.7200	21.7900	22.4500	+1.400%	975,947	+6.325%
2026-07-24	23.1000	23.1000	22.0201	22.1400	-4.692%	1,180,892	+7.814%
2026-07-23	23.0200	23.5801	22.5850	23.2300	-0.172%	1,057,535	+2.755%
2026-07-22	23.6900	24.0400	23.2400	23.2700	-1.773%	1,100,125	+2.578%
2026-07-21	22.8900	24.0200	22.8100	23.6900	+5.242%	1,365,662	+0.760%
2026-07-20	23.0500	23.2300	22.4640	22.5100	-2.088%	1,482,350	+6.042%
2026-07-17	22.5000	23.5450	22.1300	22.9900	-0.991%	1,930,219	+3.828%
2026-07-16	24.2000	24.2790	23.0150	23.2200	-6.068%	3,015,432	+2.799%
2026-07-15	25.2600	25.6600	24.2600	24.7200	-1.944%	3,618,416	-3.439%
2026-07-14	25.3700	25.8857	25.2000	25.2100	+0.639%	1,466,266	-5.315%
2026-07-13	25.8500	25.9200	24.8100	25.0500	-4.316%	2,058,451	-4.711%
2026-07-10	26.5500	26.6150	25.9210	26.1800	-1.911%	1,884,518	-8.824%
2026-07-09	26.9000	27.0200	26.3500	26.6900	+0.301%	1,610,004	-10.566%
2026-07-08	26.8600	27.3900	26.3000	26.6100	-1.115%	2,266,480	-10.297%
2026-07-07	28.3700	28.3700	26.8500	26.9100	-6.400%	2,681,914	-11.297%
2026-07-06	29.6000	29.8800	28.5000	28.7500	-1.474%	2,112,211	-16.974%
2026-07-02	29.4800	30.5500	28.6300	29.1800	-0.917%	1,858,233	-18.197%
2026-07-01	30.2500	30.5700	29.4100	29.4500	-3.061%	2,529,532	-18.947%
2026-06-30	28.9300	30.4300	28.9300	30.3800	+4.077%	4,620,131	-21.429%
2026-06-29	27.6200	29.2600	27.5200	29.1900	+9.819%	3,402,506	-18.225%
2026-06-26	25.7100	27.0200	25.7000	26.5800	+0.606%	3,103,946	-10.196%
2026-06-25	27.3200	27.3850	26.0200	26.4200	-3.365%	4,765,624	-9.652%
2026-06-24	28.4400	28.4900	27.1800	27.3400	-4.871%	5,619,878	-12.692%
2026-06-23	28.2200	29.5000	28.2200	28.7400	-3.395%	4,174,124	-16.945%
2026-06-22	30.7650	30.8400	29.4100	29.7500	-4.800%	7,315,354	-19.765%
2026-06-18	31.7600	31.8500	30.2000	31.2500	-1.201%	10,169,807	-23.616%
2026-06-17	32.2000	32.7300	31.5300	31.6300	-1.094%	7,487,515	-24.534%
2026-06-16	32.2100	32.6600	31.2800	31.9800	-1.539%	9,522,046	-25.360%
2026-06-15	32.7300	32.8500	31.4800	32.4800	+1.723%	13,452,938	-26.509%
2026-06-12	35.2650	35.2700	31.3900	31.9300	-9.393%	35,317,109	-25.243%
2026-06-11	32.1400	35.2900	31.9850	35.2400	+12.804%	24,552,181	-32.264%
2026-06-10	31.4800	32.1900	30.9200	31.2400	-1.139%	5,991,779	-23.592%
2026-06-09	33.8900	34.0790	30.0650	31.6000	-5.191%	11,554,354	-24.462%
2026-06-08	34.1800	34.3000	32.9500	33.3300	+2.114%	6,659,384	-28.383%
2026-06-05	35.0000	35.1000	32.2000	32.6400	-9.484%	11,047,128	-26.869%
2026-06-04	34.9800	36.7300	34.0700	36.0600	+2.385%	12,737,481	-33.805%
2026-06-03	37.0300	37.1200	35.0000	35.2200	-6.751%	9,126,538	-32.226%
2026-06-02	37.3600	38.5256	37.1300	37.7700	+1.778%	7,430,914	-36.802%
2026-06-01	38.8300	39.1400	36.5450	37.1100	-7.618%	15,911,862	-35.678%
2026-05-29	40.2800	40.3000	38.0200	40.1700	-3.968%	16,469,855	-40.578%
2026-05-28	41.6000	42.1400	40.6400	41.8300	-0.143%	10,139,867	-42.936%
2026-05-27	42.4300	42.4700	40.7100	41.8900	+0.673%	20,631,548	-43.017%
2026-05-26	41.9400	42.6800	40.8700	41.6100	+7.353%	23,220,840	-42.634%
2026-05-22	37.5500	38.9500	37.3600	38.7600	+6.134%	10,743,712	-38.416%
2026-05-21	36.4650	37.3000	36.1000	36.5200	-0.734%	7,292,203	-34.639%
2026-05-20	35.8500	36.9295	35.2900	36.7900	+2.909%	6,200,642	-35.118%
2026-05-19	35.8500	36.1000	34.0200	35.7500	-0.168%	5,534,910	-33.231%
2026-05-18	36.3200	37.7995	34.9000	35.8100	+3.767%	13,275,217	-33.343%
2026-05-15	34.6300	35.1300	34.0800	34.5100	-3.899%	4,683,622	-30.832%
2026-05-14	34.7100	36.0800	34.3022	35.9100	+3.876%	5,239,847	-33.528%
2026-05-13	34.2800	34.9000	33.4001	34.5700	+3.132%	5,487,998	-30.952%
2026-05-12	33.0700	33.9600	32.3310	33.5200	-1.267%	3,877,621	-28.789%
2026-05-11	32.5600	34.4099	32.2500	33.9500	+5.796%	5,513,677	-29.691%
2026-05-08	30.4500	32.1200	30.2500	32.0900	+8.485%	1,800,307	-25.615%
2026-05-07	31.0000	31.0100	29.3950	29.5800	-2.793%	1,334,293	-19.304%
2026-05-06	29.3650	30.4632	29.1400	30.4300	+4.499%	1,132,960	-21.558%
2026-05-05	29.9900	29.9900	28.8000	29.1200	-0.546%	884,596	-18.029%
2026-05-04	29.3000	29.4800	28.8327	29.2800	+0.205%	1,101,424	-18.477%
2026-05-01	29.9700	30.0000	28.8100	29.2200	-0.578%	834,268	-18.309%
2026-04-30	28.3300	29.4699	28.3250	29.3900	+5.719%	916,161	-18.782%
2026-04-29	28.2500	28.2600	27.3131	27.8000	-1.628%	998,322	-14.137%
2026-04-28	28.5000	28.6500	27.8300	28.2600	-2.282%	876,327	-15.534%
2026-04-27	29.4400	29.4500	28.3000	28.9200	-1.933%	1,128,790	-17.462%
2026-04-24	30.5100	30.6100	29.3501	29.4900	-3.025%	916,084	-19.057%
2026-04-23	31.3100	31.3700	29.5300	30.4100	-3.735%	1,614,823	-21.506%
2026-04-22	31.6700	32.4000	30.9800	31.5900	+1.608%	1,454,674	-24.438%
2026-04-21	31.5500	32.0484	30.9400	31.0900	-0.193%	1,600,433	-23.223%
2026-04-20	30.7500	31.4400	30.5950	31.1500	+0.972%	1,638,420	-23.371%
2026-04-17	31.6700	31.7700	30.7100	30.8500	-1.343%	2,012,213	-22.626%
2026-04-16	30.0900	31.2899	29.8162	31.2700	+6.578%	1,815,837	-23.665%
2026-04-15	29.1300	29.4400	28.6500	29.3400	+1.698%	844,347	-18.643%
2026-04-14	29.9900	29.9900	28.4900	28.8500	-0.995%	937,651	-17.262%
2026-04-13	28.4000	29.5800	28.2001	29.1400	+2.210%	831,004	-18.085%
2026-04-10	28.6500	28.9700	28.1200	28.5100	+0.317%	616,878	-16.275%
2026-04-09	28.5900	28.9800	28.3144	28.4200	-0.664%	759,463	-16.010%
2026-04-08	29.3700	29.3700	28.2001	28.6100	+4.036%	1,149,946	-16.568%
2026-04-07	27.6500	27.6500	26.6000	27.5000	-0.901%	925,106	-13.200%
2026-04-06	28.1500	28.2400	27.4006	27.7500	+2.022%	1,653,901	-13.982%
2026-04-02	25.0400	27.6299	24.5600	27.2000	+2.991%	1,181,380	-12.243%
2026-04-01	26.1100	26.9300	26.1100	26.4100	+4.906%	1,787,490	-9.618%
2026-03-31	24.1000	25.6200	24.0400	25.1750	0.000%	243,402	-5.184%

.dark-mode .DNldDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNldDY{ color: #333333; background-color: white; border: 2px solid #333333; }NASATema Space Innovators ETFstock NYSE ETF

NASA
Tema Space Innovators ETF
stock NYSE ETF