Singapore markets close in 4 hours 13 minutes
Straits Times Index
3,301.72 -1.94 (-0.06%) Nikkei
38,263.16 +83.70 (+0.22%) Hang Seng
19,089.83 -25.23 (-0.13%) FTSE 100
8,414.99 -18.77 (-0.22%) Bitcoin USD
62,480.26 +1,580.80 (+2.60%) CMC Crypto 200
1,288.09 +27.89 (+2.21%)
Tema Global Royalties ETF (ROYA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 11:30AM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 100 |
| 10 May 2024 | 27.41 | 27.41 | 27.02 | 27.02 | 27.02 | 200 |
| 09 May 2024 | 27.33 | 27.33 | 27.14 | 27.14 | 27.14 | 200 |
| 08 May 2024 | 26.92 | 26.92 | 26.87 | 26.87 | 26.87 | 100 |
| 07 May 2024 | 26.87 | 26.87 | 26.83 | 26.83 | 26.83 | 100 |
| 06 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 03 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
| 02 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
| 01 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
| 30 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
| 29 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
| 26 Apr 2024 | 26.58 | 26.58 | 26.54 | 26.54 | 26.54 | 100 |
| 25 Apr 2024 | 26.13 | 26.32 | 26.13 | 26.32 | 26.32 | 100 |
| 24 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 100 |
| 23 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 22 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
| 19 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
| 18 Apr 2024 | 26.21 | 26.21 | 26.05 | 26.05 | 26.05 | 100 |
| 17 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 100 |
| 16 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
| 15 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 200 |
| 12 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
| 11 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 100 |
| 10 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
| 09 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
| 08 Apr 2024 | 26.59 | 26.59 | 26.56 | 26.56 | 26.56 | 100 |
| 05 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
| 04 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 100 |
| 03 Apr 2024 | 26.45 | 26.68 | 26.45 | 26.68 | 26.68 | 300 |
| 02 Apr 2024 | 26.26 | 26.33 | 26.22 | 26.33 | 26.33 | 300 |
| 01 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| 28 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
| 27 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 100 |
| 26 Mar 2024 | 25.77 | 25.77 | 25.68 | 25.68 | 25.68 | 196,700 |
| 25 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| 22 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
| 21 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 20 Mar 2024 | 26.05 | 26.05 | 26.01 | 26.01 | 26.01 | 200 |
| 20 Mar 2024 | 0.03 Dividend | |||||
| 19 Mar 2024 | 25.77 | 25.77 | 25.70 | 25.70 | 25.67 | 2,600 |
| 18 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.75 | 100 |
| 15 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.73 | 100 |
| 14 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.64 | 100 |
| 13 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.76 | 100 |
| 12 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.75 | 100 |
| 11 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.63 | 100 |
| 08 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.57 | - |
| 07 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.52 | - |
| 06 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.39 | 100 |
| 05 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.23 | 100 |
| 04 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.26 | 100 |
| 01 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.19 | 100 |
| 29 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.88 | - |
| 28 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.62 | 100 |
| 27 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.83 | 100 |
| 26 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.69 | 100 |
| 23 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.78 | 100 |
| 22 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.69 | - |
| 21 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.63 | 100 |
| 20 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.64 | 100 |
| 16 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.84 | 100 |
| 15 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.81 | 100 |
| 14 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.23 | 100 |
| 13 Feb 2024 | 24.41 | 24.41 | 24.07 | 24.07 | 24.04 | 1,300 |
| 12 Feb 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.69 | 100 |
| 09 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.53 | 100 |
| 08 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | 100 |
| 07 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.58 | 100 |
| 06 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.59 | 100 |
| 05 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.32 | 100 |
| 02 Feb 2024 | 24.93 | 24.93 | 24.70 | 24.70 | 24.67 | 900 |
| 01 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | 100 |
| 31 Jan 2024 | 25.25 | 25.25 | 24.96 | 24.96 | 24.93 | 100 |
| 30 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.23 | - |
| 29 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.25 | 100 |
| 26 Jan 2024 | 25.22 | 25.22 | 25.17 | 25.17 | 25.15 | 100 |
| 25 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.16 | - |
| 24 Jan 2024 | 25.07 | 25.09 | 25.07 | 25.09 | 25.06 | 100 |
| 23 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.23 | - |
| 22 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.06 | - |
| 19 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.98 | 100 |
| 18 Jan 2024 | 24.66 | 24.79 | 24.66 | 24.79 | 24.76 | 400 |
| 17 Jan 2024 | 24.70 | 24.70 | 24.66 | 24.66 | 24.63 | 200 |
| 16 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.89 | 100 |
| 12 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.23 | 100 |
| 11 Jan 2024 | 24.90 | 24.97 | 24.90 | 24.97 | 24.94 | 700 |
| 10 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.98 | 100 |
| 09 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.98 | 100 |
| 08 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | 100 |
| 05 Jan 2024 | 24.87 | 24.90 | 24.87 | 24.90 | 24.87 | 100 |
| 04 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.98 | 100 |
| 03 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.01 | 100 |
| 02 Jan 2024 | 25.44 | 25.47 | 25.30 | 25.30 | 25.27 | 400 |
| 29 Dec 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.48 | 200 |
| 28 Dec 2023 | 25.73 | 25.73 | 25.60 | 25.60 | 25.57 | 100 |
| 27 Dec 2023 | 25.92 | 25.92 | 25.84 | 25.84 | 25.81 | 100 |
| 26 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.77 | 100 |
| 22 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.66 | 100 |
| 21 Dec 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.55 | 100 |
| 20 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.25 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.