Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,440.08 +58.73 (+0.70%) Bitcoin USD
63,048.36 +1,868.32 (+3.05%) CMC Crypto 200
1,303.49 -54.52 (-4.02%)
Tema Neuroscience And Mental Health ETF (MNTL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1 |
| 08 May 2024 | 25.13 | 25.13 | 24.87 | 24.95 | 24.95 | 900 |
| 07 May 2024 | 24.96 | 25.09 | 24.96 | 25.09 | 25.09 | 1,000 |
| 06 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 100 |
| 03 May 2024 | 24.86 | 24.90 | 24.80 | 24.80 | 24.80 | 700 |
| 02 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| 01 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 30 Apr 2024 | 24.33 | 24.33 | 24.28 | 24.28 | 24.28 | 500 |
| 29 Apr 2024 | 24.07 | 24.35 | 24.07 | 24.35 | 24.35 | 2,200 |
| 26 Apr 2024 | 23.83 | 24.00 | 23.83 | 24.00 | 24.00 | 800 |
| 25 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 100 |
| 24 Apr 2024 | 24.24 | 24.24 | 24.07 | 24.07 | 24.07 | 400 |
| 23 Apr 2024 | 24.03 | 24.19 | 24.03 | 24.19 | 24.19 | 300 |
| 22 Apr 2024 | 23.80 | 23.89 | 23.80 | 23.89 | 23.89 | 200 |
| 19 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 100 |
| 18 Apr 2024 | 24.06 | 24.06 | 23.76 | 23.76 | 23.76 | 700 |
| 17 Apr 2024 | 24.06 | 24.12 | 23.98 | 23.98 | 23.98 | 900 |
| 16 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
| 15 Apr 2024 | 24.68 | 24.68 | 24.16 | 24.16 | 24.16 | 500 |
| 12 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
| 11 Apr 2024 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | 300 |
| 10 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
| 09 Apr 2024 | 25.48 | 25.48 | 25.42 | 25.42 | 25.42 | 100 |
| 08 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
| 05 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| 04 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
| 03 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
| 02 Apr 2024 | 25.78 | 25.78 | 25.40 | 25.40 | 25.40 | 600 |
| 01 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| 28 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
| 27 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
| 26 Mar 2024 | 25.81 | 25.81 | 25.77 | 25.77 | 25.77 | 600 |
| 25 Mar 2024 | 25.75 | 25.75 | 25.70 | 25.70 | 25.70 | 200 |
| 22 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 21 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
| 20 Mar 2024 | 25.66 | 25.87 | 25.49 | 25.87 | 25.87 | 800 |
| 19 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| 18 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 100 |
| 15 Mar 2024 | 25.42 | 25.42 | 25.29 | 25.40 | 25.40 | 500 |
| 14 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
| 13 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 12 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| 11 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
| 08 Mar 2024 | 26.24 | 26.24 | 26.20 | 26.20 | 26.20 | 1,200 |
| 07 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
| 06 Mar 2024 | 26.44 | 26.44 | 26.19 | 26.30 | 26.30 | 500 |
| 05 Mar 2024 | 26.47 | 26.47 | 26.26 | 26.26 | 26.26 | 100 |
| 04 Mar 2024 | 26.63 | 26.65 | 26.50 | 26.50 | 26.50 | 1,300 |
| 01 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
| 29 Feb 2024 | 26.54 | 26.54 | 25.95 | 25.95 | 25.95 | 1,500 |
| 28 Feb 2024 | 26.74 | 26.74 | 26.32 | 26.32 | 26.32 | 200 |
| 27 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 100 |
| 26 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 23 Feb 2024 | 25.86 | 25.86 | 25.75 | 25.75 | 25.75 | 1,700 |
| 22 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
| 21 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 100 |
| 20 Feb 2024 | 25.91 | 25.91 | 25.56 | 25.56 | 25.56 | 1,100 |
| 16 Feb 2024 | 26.06 | 26.06 | 25.86 | 25.86 | 25.86 | 100 |
| 15 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
| 14 Feb 2024 | 25.38 | 25.55 | 25.38 | 25.55 | 25.55 | 700 |
| 13 Feb 2024 | 25.68 | 25.68 | 25.22 | 25.22 | 25.22 | 3,700 |
| 12 Feb 2024 | 26.10 | 26.10 | 26.07 | 26.07 | 26.07 | 100 |
| 09 Feb 2024 | 25.96 | 25.96 | 25.95 | 25.95 | 25.95 | 200 |
| 08 Feb 2024 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | 100 |
| 07 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
| 06 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
| 05 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
| 02 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 01 Feb 2024 | 25.22 | 25.51 | 25.22 | 25.51 | 25.51 | 800 |
| 31 Jan 2024 | 25.37 | 25.45 | 25.14 | 25.14 | 25.14 | 600 |
| 30 Jan 2024 | 25.53 | 25.53 | 25.27 | 25.36 | 25.36 | 127,100 |
| 29 Jan 2024 | 25.22 | 25.70 | 25.17 | 25.70 | 25.70 | 3,500 |
| 26 Jan 2024 | 25.35 | 25.35 | 25.23 | 25.24 | 25.24 | 125,600 |
| 25 Jan 2024 | 25.34 | 25.36 | 25.20 | 25.36 | 25.36 | 125,300 |
| 24 Jan 2024 | 25.36 | 25.39 | 25.23 | 25.29 | 25.29 | 22,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.