Tema Healthcare AI ETF (HLTH) NASDAQ

Currency In USD

HLTH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 17, 2026	28.37	27.93	27.93	28.37	27.55	13,499
August 14, 2026	27.32	27.55	27.55	27.56	27.32	5,220
August 13, 2026	27.9	27.53	27.53	28.02	27.53	43,221
August 12, 2026	27.69	27.83	27.83	27.83	27.69	2,249
August 11, 2026	27.8	27.85	27.85	27.97	27.75	11,204
August 10, 2026	28	27.75	27.75	28	27.28	26,192
August 07, 2026	26.68	27.15	27.15	27.15	26.64	5,227
August 06, 2026	26.44	26.23	26.23	26.44	26.1	6,257
August 05, 2026	26.6	26.7	26.7	26.76	26.6	5,663
August 04, 2026	26.09	26.5	26.5	26.58	26.09	5,992
August 03, 2026	25.66	25.87	25.87	25.87	25.66	2,296
July 31, 2026	25.51	25.66	25.66	25.66	25.51	1,424
July 30, 2026	25.5	25.81	25.81	25.81	25.5	1,838
July 29, 2026	25.11	25.42	25.42	25.42	25.11	594