Tema Healthcare AI ETF (HLTH) NASDAQ

Currency In USD

HLTH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	27.9	27.33	27.33	27.94	27.33	6,287
November 10, 2026	27.91	27.6	27.6	28.09	27.6	2,284
November 09, 2026	27	28.16	28.16	28.29	27	13,649
November 06, 2026	26.64	26.95	26.95	27.04	26.58	4,390
November 05, 2026	27.73	26.73	26.73	27.74	26.73	15,557
November 04, 2026	29.26	28.76	28.76	29.26	27.96	11,554
November 03, 2026	29.13	28.09	28.09	29.13	27.93	1,751
November 02, 2026	29.46	27.56	27.56	29.88	27.53	14,644
October 30, 2026	29.99	28.67	28.67	29.99	28.34	5,385
October 29, 2026	30.31	30.11	30.11	30.31	29.88	14,375
October 28, 2026	29.3	29.87	29.87	29.95	29.28	26,184
October 27, 2026	28.23	28.79	28.79	28.9	28.23	2,308
October 26, 2026	27.65	27.92	27.92	27.98	27.65	2,854
October 23, 2026	27.43	27.67	27.67	27.74	27.43	2,572
October 22, 2026	28	27.8	27.8	28	27.62	2,758
October 21, 2026	28.67	28.57	28.57	28.81	28.57	4,121
October 20, 2026	27.1	28.25	28.25	28.32	27.1	3,019
October 19, 2026	27.09	27.36	27.36	27.57	27.09	2,381
October 16, 2026	27.46	27.09	27.09	27.49	27.06	39,101
October 15, 2026	27.66	27.98	27.98	28.21	27.39	3,760
October 14, 2026	28.38	27.58	27.58	28.38	27.38	4,821
October 13, 2026	29.07	27.45	27.45	29.07	27.44	8,895
October 12, 2026	28.63	28.22	28.22	28.66	28.04	10,898
October 09, 2026	29.29	28.72	28.72	29.29	28.11	6,748
October 08, 2026	27.68	27.91	27.91	28.1	27.3	13,202
October 07, 2026	28.28	28.14	28.14	28.52	28	10,659
October 06, 2026	31.71	28.62	28.62	31.71	28.51	20,815
October 05, 2026	29.83	30.57	30.57	30.78	29.65	7,376
October 02, 2026	29.83	29.68	29.68	29.85	29.41	11,027
October 01, 2026	30.32	29.51	29.51	30.32	29.51	3,275
September 30, 2026	30.18	30.1	30.1	30.5	30.07	7,420
September 29, 2026	30	29.96	29.96	30	29.5	5,853
September 28, 2026	29.54	29.71	29.71	29.84	29.41	3,997
September 25, 2026	29.66	29.59	29.59	29.66	29.23	7,726
September 24, 2026	28.85	29.7	29.7	29.71	28.85	31,901
September 23, 2026	29.74	28.85	28.85	29.74	28.69	11,347
September 22, 2026	29.55	29.82	29.82	30.04	29.55	13,201
September 21, 2026	29.35	29.35	29.35	29.49	29.21	3,802
September 18, 2026	29.53	29.3	29.3	29.53	29.18	12,159
September 17, 2026	29.12	29.36	29.36	29.52	29.12	10,641
September 16, 2026	28.45	28.02	28.02	28.45	27.97	6,416
September 15, 2026	28.1	28.16	28.16	28.18	27.77	4,337
September 11, 2026	27.83	27.64	27.64	27.83	27.64	3,048
September 10, 2026	27.34	27.49	27.49	27.71	27.34	2,314
September 09, 2026	29.09	27.87	27.87	29.09	27.85	4,811
September 08, 2026	28.04	28.24	28.24	28.5	27.94	7,917
September 04, 2026	28.46	28.51	28.51	28.58	28.41	5,016
September 03, 2026	28.36	28.72	28.72	28.72	28.36	2,728
September 02, 2026	27.9	28.5	28.5	28.74	26.5	7,126
September 01, 2026	28.2	28.25	28.25	28.36	28.2	2,776
August 31, 2026	29.21	28.44	28.44	29.21	27.92	3,731
August 28, 2026	29.51	28.54	28.54	29.51	28.52	19,107
August 27, 2026	29.81	29.71	29.71	29.86	29.7	10,653
August 26, 2026	31.22	29.64	29.64	31.22	29.43	6,702
August 25, 2026	29.49	29.92	29.92	30.15	29.45	9,375
August 24, 2026	29.64	29.19	29.19	29.64	28.86	0
August 21, 2026	31	29.44	29.44	31	29.03	7,480
August 20, 2026	29.27	28.9	28.9	29.35	28.89	5,438
August 19, 2026	28.6	29.25	29.25	29.27	28.6	18,085
August 18, 2026	28.61	27.8	27.8	28.61	27.67	6,186