WELD
Tema U.S. Manufacturing & Reshoring ETF
stockNYSEETF
Market OpenOct 5, 2026 9:58:02 AM EDT
54.84USD-0.921%(-0.51)1,032
54.95Bid55.08Ask0.13SpreadWELD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 54.82 | 54.84 | 54.82 | 54.84 | -0.607% | 1,032 | 0.000% |
| 2026-10-02 | 54.57 | 55.40 | 54.57 | 55.17 | +2.157% | 12,114 | -0.607% |
| 2026-10-01 | 53.17 | 54.01 | 53.00 | 54.01 | +1.432% | 18,631 | +1.537% |
| 2026-09-30 | 53.74 | 53.83 | 53.25 | 53.25 | -0.453% | 19,420 | +2.991% |
| 2026-09-29 | 53.50 | 53.77 | 53.19 | 53.49 | +0.431% | 61,578 | +2.524% |
| 2026-09-28 | 53.37 | 53.64 | 52.79 | 53.26 | -1.032% | 35,772 | +2.965% |
| 2026-09-25 | 53.61 | 53.92 | 53.35 | 53.82 | +0.845% | 41,764 | +1.903% |
| 2026-09-24 | 53.13 | 53.52 | 52.84 | 53.37 | -0.522% | 35,879 | +2.764% |
| 2026-09-23 | 53.31 | 53.93 | 53.29 | 53.65 | +0.177% | 28,558 | +2.228% |
| 2026-09-22 | 53.31 | 53.62 | 53.20 | 53.55 | +0.715% | 60,179 | +2.409% |
| 2026-09-21 | 53.65 | 53.69 | 51.96 | 53.17 | +0.660% | 35,073 | +3.141% |
| 2026-09-18 | 52.25 | 52.82 | 52.25 | 52.82 | +1.017% | 10,042 | +3.821% |
| 2026-09-17 | 53.09 | 53.09 | 52.19 | 52.29 | +0.599% | 20,876 | +4.877% |
| 2026-09-16 | 52.24 | 52.67 | 51.43 | 51.98 | +0.325% | 17,163 | +5.505% |
| 2026-09-15 | 52.24 | 52.51 | 51.62 | 51.81 | -0.518% | 90,257 | +5.848% |
| 2026-09-14 | 52.69 | 52.69 | 51.84 | 52.08 | -3.608% | 42,415 | +5.300% |
| 2026-09-11 | 53.81 | 54.21 | 53.77 | 54.03 | +1.865% | 18,992 | +1.501% |
| 2026-09-10 | 53.47 | 53.47 | 52.90 | 53.04 | -1.941% | 36,382 | +3.394% |
| 2026-09-09 | 54.53 | 54.56 | 54.05 | 54.09 | -1.380% | 27,654 | +1.387% |
| 2026-09-08 | 54.98 | 55.18 | 54.76 | 54.85 | +0.122% | 8,488 | -0.012% |
| 2026-09-04 | 53.88 | 54.78 | 53.88 | 54.78 | +1.795% | 13,909 | +0.110% |
| 2026-09-03 | 53.50 | 53.86 | 52.87 | 53.81 | +0.907% | 10,512 | +1.907% |
| 2026-09-02 | 53.20 | 53.52 | 53.17 | 53.33 | +0.737% | 19,412 | +2.831% |
| 2026-09-01 | 53.70 | 53.90 | 52.88 | 52.94 | -2.144% | 33,617 | +3.589% |
| 2026-08-31 | 54.37 | 54.41 | 53.95 | 54.10 | -0.551% | 26,627 | +1.368% |
| 2026-08-28 | 55.79 | 55.91 | 54.40 | 54.40 | -2.314% | 40,072 | +0.809% |
| 2026-08-27 | 56.20 | 56.20 | 55.49 | 55.69 | -0.217% | 20,717 | -1.524% |
| 2026-08-26 | 55.06 | 55.90 | 55.06 | 55.81 | +1.307% | 11,705 | -1.738% |
| 2026-08-25 | 55.60 | 55.60 | 54.97 | 55.09 | +0.291% | 9,850 | -0.454% |
| 2026-08-24 | 55.58 | 55.58 | 54.68 | 54.93 | -1.577% | 96,543 | -0.164% |
| 2026-08-21 | 55.94 | 56.06 | 55.55 | 55.81 | +0.649% | 17,472 | -1.738% |
| 2026-08-20 | 55.70 | 56.11 | 55.32 | 55.45 | -1.088% | 16,416 | -1.100% |
| 2026-08-19 | 57.54 | 57.54 | 55.99 | 56.06 | -2.171% | 32,452 | -2.176% |
| 2026-08-18 | 58.47 | 58.47 | 57.12 | 57.30 | -3.214% | 19,177 | -4.300% |
| 2026-08-17 | 59.02 | 59.36 | 58.83 | 59.21 | +0.500% | 12,425 | -7.376% |
| 2026-08-14 | 58.16 | 58.91 | 58.16 | 58.91 | +1.539% | 12,964 | -6.913% |
| 2026-08-13 | 58.46 | 58.52 | 57.91 | 58.02 | -0.668% | 23,069 | -5.481% |
| 2026-08-12 | 59.23 | 59.34 | 58.29 | 58.41 | -0.003% | 20,540 | -6.112% |
| 2026-08-11 | 58.31 | 59.22 | 58.31 | 58.41 | +0.623% | 18,150 | -6.115% |
| 2026-08-10 | 58.68 | 58.97 | 57.98 | 58.05 | -1.074% | 28,299 | -5.530% |
| 2026-08-07 | 58.95 | 59.15 | 58.68 | 58.68 | +0.411% | 28,305 | -6.544% |
| 2026-08-06 | 59.01 | 59.90 | 58.40 | 58.44 | -0.343% | 19,204 | -6.160% |
| 2026-08-05 | 58.80 | 59.41 | 58.60 | 58.64 | -0.253% | 25,403 | -6.482% |
| 2026-08-04 | 58.51 | 59.07 | 57.98 | 58.79 | +0.995% | 33,995 | -6.719% |
| 2026-08-03 | 56.65 | 58.25 | 56.65 | 58.21 | +2.466% | 51,548 | -5.791% |
| 2026-07-31 | 56.69 | 57.22 | 55.82 | 56.81 | +2.121% | 30,486 | -3.468% |
| 2026-07-30 | 54.98 | 55.63 | 54.74 | 55.63 | +3.459% | 62,056 | -1.420% |
| 2026-07-29 | 56.12 | 56.12 | 53.45 | 53.77 | -5.042% | 77,069 | +1.990% |
| 2026-07-28 | 57.15 | 57.15 | 56.07 | 56.63 | -1.863% | 52,742 | -3.152% |
| 2026-07-27 | 58.81 | 58.81 | 56.67 | 57.70 | -0.910% | 58,373 | -4.957% |
| 2026-07-24 | 58.67 | 58.83 | 57.95 | 58.23 | -0.733% | 40,364 | -5.822% |
| 2026-07-23 | 57.79 | 58.76 | 57.79 | 58.66 | +0.687% | 55,429 | -6.512% |
| 2026-07-22 | 57.45 | 58.51 | 57.45 | 58.26 | +0.617% | 32,051 | -5.870% |
| 2026-07-21 | 57.36 | 58.07 | 56.87 | 57.90 | +2.538% | 28,366 | -5.290% |
| 2026-07-20 | 57.73 | 57.82 | 56.37 | 56.47 | -1.431% | 48,726 | -2.886% |
| 2026-07-17 | 56.72 | 57.70 | 55.90 | 57.29 | -0.452% | 133,757 | -4.276% |
| 2026-07-16 | 57.69 | 58.31 | 57.15 | 57.55 | -0.941% | 69,145 | -4.709% |
| 2026-07-15 | 58.36 | 58.36 | 56.98 | 58.10 | -0.214% | 32,260 | -5.605% |
| 2026-07-14 | 58.60 | 59.09 | 57.91 | 58.22 | +1.148% | 64,732 | -5.807% |
| 2026-07-13 | 58.19 | 58.58 | 57.52 | 57.56 | -1.724% | 65,202 | -4.726% |
| 2026-07-10 | 58.22 | 58.87 | 57.83 | 58.57 | +0.642% | 35,315 | -6.368% |
| 2026-07-09 | 58.46 | 58.84 | 58.09 | 58.20 | +0.965% | 28,485 | -5.767% |
| 2026-07-08 | 57.29 | 57.76 | 56.75 | 57.64 | -0.604% | 52,712 | -4.858% |
| 2026-07-07 | 59.67 | 59.67 | 57.09 | 57.99 | -3.895% | 191,557 | -5.432% |
| 2026-07-06 | 60.16 | 60.69 | 59.91 | 60.34 | +1.361% | 39,451 | -9.115% |
| 2026-07-02 | 61.21 | 61.36 | 58.94 | 59.53 | -2.121% | 36,113 | -7.878% |
| 2026-07-01 | 62.18 | 62.18 | 60.75 | 60.82 | -3.261% | 48,733 | -9.832% |
| 2026-06-30 | 61.95 | 63.04 | 61.88 | 62.87 | +2.452% | 41,204 | -12.772% |
| 2026-06-29 | 61.47 | 61.58 | 60.66 | 61.37 | +0.500% | 37,025 | -10.634% |
| 2026-06-26 | 62.02 | 62.02 | 61.01 | 61.06 | -2.822% | 23,049 | -10.187% |
| 2026-06-25 | 61.71 | 63.60 | 61.71 | 62.83 | +3.191% | 396,895 | -12.721% |
| 2026-06-24 | 60.64 | 61.62 | 60.36 | 60.89 | +0.945% | 37,251 | -9.936% |
| 2026-06-23 | 61.29 | 61.49 | 60.32 | 60.32 | -3.565% | 39,550 | -9.085% |
| 2026-06-22 | 64.40 | 67.00 | 55.68 | 62.55 | 0.000% | 57,138 | -12.326% |