Yahoo

Mail

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
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,869.31
+276.40(+0.46%)
CMC Crypto 200
1,261.13
-96.88(-7.13%)

Tema ETF Trust - Tema Monopolies and Oligopolies ETF (TOLL)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

31.40

+0.06

(+0.18%)

At close: 02:05PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	31.47	31.47	31.40	31.40	31.40	1,500
09 May 2024	31.14	31.34	31.14	31.34	31.34	300
08 May 2024	31.09	31.09	31.09	31.09	31.09	100
07 May 2024	30.99	31.10	30.99	31.10	31.10	800
06 May 2024	30.76	30.86	30.76	30.86	30.86	400
03 May 2024	30.40	30.55	30.38	30.45	30.45	2,500
02 May 2024	30.01	30.07	30.01	30.06	30.06	600
01 May 2024	29.78	29.90	29.63	29.90	29.90	900
30 Apr 2024	30.09	30.09	29.94	29.94	29.94	200
29 Apr 2024	30.45	30.45	30.30	30.39	30.39	800
26 Apr 2024	30.33	30.40	30.33	30.35	30.35	600
25 Apr 2024	29.95	30.23	29.95	30.23	30.23	200
24 Apr 2024	30.04	30.08	29.95	30.08	30.08	900
23 Apr 2024	30.15	30.24	29.96	30.21	30.21	2,400
22 Apr 2024	28.88	29.78	25.99	29.78	29.78	1,000
19 Apr 2024	29.54	29.54	29.48	29.48	29.48	300
18 Apr 2024	29.88	29.88	29.66	29.66	29.66	400
17 Apr 2024	30.07	30.07	29.96	29.96	29.96	800
16 Apr 2024	30.15	30.15	30.15	30.15	30.15	100
15 Apr 2024	30.16	30.16	30.16	30.16	30.16	400
12 Apr 2024	30.61	30.64	30.37	30.50	30.50	2,100
11 Apr 2024	30.75	30.93	30.74	30.93	30.93	600
10 Apr 2024	30.84	30.90	30.76	30.90	30.90	700
09 Apr 2024	31.13	31.40	31.13	31.40	31.40	200
08 Apr 2024	31.40	31.40	31.40	31.40	31.40	200
05 Apr 2024	31.25	31.28	31.25	31.28	31.28	200
04 Apr 2024	31.47	31.47	30.93	30.93	30.93	800
03 Apr 2024	31.31	31.31	31.31	31.31	31.31	300
02 Apr 2024	31.11	31.22	31.11	31.22	31.22	400
01 Apr 2024	31.71	31.71	31.42	31.60	31.60	1,300
28 Mar 2024	31.78	32.04	31.50	31.81	31.81	3,900
27 Mar 2024	31.70	31.78	31.70	31.78	31.78	200
26 Mar 2024	31.54	31.60	31.52	31.56	31.56	1,200
25 Mar 2024	31.57	31.57	31.47	31.47	31.47	1,100
22 Mar 2024	31.64	31.64	31.62	31.62	31.62	300
21 Mar 2024	31.90	31.95	31.85	31.85	31.85	1,500
20 Mar 2024	31.59	31.59	31.59	31.59	31.59	200
19 Mar 2024	31.34	31.35	31.28	31.35	31.35	1,200
18 Mar 2024	31.27	31.34	31.20	31.20	31.20	1,400
15 Mar 2024	31.26	31.28	31.20	31.25	31.25	2,500
14 Mar 2024	31.14	31.24	31.12	31.24	31.24	800
13 Mar 2024	31.65	31.76	31.54	31.59	31.59	1,600
12 Mar 2024	31.57	31.71	31.49	31.71	31.71	700
11 Mar 2024	31.31	31.31	31.31	31.31	31.31	100
08 Mar 2024	31.65	31.65	31.47	31.47	31.47	900
07 Mar 2024	31.52	31.71	31.52	31.67	31.67	3,000
06 Mar 2024	31.22	31.30	31.22	31.30	31.30	1,200
05 Mar 2024	31.07	31.07	31.07	31.07	31.07	100
04 Mar 2024	31.18	34.30	31.04	31.26	31.26	3,200
01 Mar 2024	31.26	31.26	31.26	31.26	31.26	300
29 Feb 2024	30.89	31.02	30.89	31.02	31.02	1,600
28 Feb 2024	30.77	30.89	30.75	30.89	30.89	700
27 Feb 2024	30.76	30.88	30.55	30.88	30.88	6,500
26 Feb 2024	30.81	30.97	30.78	30.86	30.86	5,100
23 Feb 2024	30.63	31.04	30.63	30.85	30.85	6,800
22 Feb 2024	30.54	30.71	30.54	30.69	30.69	5,000
21 Feb 2024	29.90	30.08	29.89	30.08	30.08	3,100
20 Feb 2024	30.01	30.03	29.97	29.99	29.99	800
16 Feb 2024	30.17	30.45	30.01	30.01	30.01	2,200
15 Feb 2024	30.07	30.14	30.07	30.14	30.14	2,000
14 Feb 2024	29.85	29.85	29.85	29.85	29.85	100
13 Feb 2024	29.38	29.42	29.38	29.42	29.42	400
12 Feb 2024	30.19	30.21	30.03	30.03	30.03	1,600
09 Feb 2024	29.98	30.21	29.98	30.21	30.21	400
08 Feb 2024	29.85	29.98	29.78	29.93	29.93	500
07 Feb 2024	30.01	30.01	29.90	29.90	29.90	200
06 Feb 2024	29.70	29.70	29.70	29.70	29.70	100
05 Feb 2024	29.82	29.82	29.57	29.58	29.58	900
02 Feb 2024	29.58	29.61	29.46	29.61	29.61	2,300
01 Feb 2024	29.34	29.63	29.34	29.63	29.63	400
31 Jan 2024	29.51	29.53	29.19	29.19	29.19	1,200
30 Jan 2024	29.40	29.40	29.40	29.40	29.40	100
29 Jan 2024	29.12	29.32	29.12	29.27	29.27	600
26 Jan 2024	29.17	29.17	29.08	29.08	29.08	200
25 Jan 2024	29.15	29.18	29.15	29.18	29.18	200
24 Jan 2024	29.13	29.13	29.03	29.03	29.03	300
23 Jan 2024	28.99	28.99	28.99	28.99	28.99	100
22 Jan 2024	29.20	29.20	29.14	29.18	29.18	1,400
19 Jan 2024	28.95	28.95	28.95	28.95	28.95	100
18 Jan 2024	28.58	28.78	28.58	28.78	28.78	700
17 Jan 2024	28.26	28.39	28.26	28.39	28.39	1,400
16 Jan 2024	28.50	28.50	28.50	28.50	28.50	200
12 Jan 2024	28.73	28.75	28.69	28.72	28.72	900
11 Jan 2024	28.42	28.62	28.42	28.62	28.62	800
10 Jan 2024	28.38	28.51	28.38	28.51	28.51	4,000
09 Jan 2024	28.30	28.31	28.30	28.31	28.31	400
08 Jan 2024	28.04	28.41	28.04	28.36	28.36	5,200
05 Jan 2024	27.93	27.93	27.93	27.93	27.93	100
04 Jan 2024	28.10	28.34	28.06	28.06	28.06	800
03 Jan 2024	27.85	27.93	27.68	27.92	27.92	8,700
02 Jan 2024	28.26	28.26	28.26	28.26	28.26	300
29 Dec 2023	28.72	28.72	28.67	28.67	28.67	900
28 Dec 2023	28.78	28.81	28.69	28.74	28.74	1,500
27 Dec 2023	28.64	28.79	28.64	28.73	28.73	800
26 Dec 2023	28.47	28.64	28.47	28.64	28.64	1,400
22 Dec 2023	28.42	28.51	28.42	28.51	28.51	800
21 Dec 2023	28.19	28.41	28.19	28.41	28.41	1,900
20 Dec 2023	28.22	28.22	27.97	27.97	27.97	700
19 Dec 2023	28.32	28.32	28.32	28.32	28.32	200
18 Dec 2023	28.13	28.16	28.13	28.16	28.16	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,869.31+276.40(+0.46%)

CMC Crypto 2001,261.13-96.88(-7.13%)

Tema ETF Trust - Tema Monopolies and Oligopolies ETF (TOLL)

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
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,869.31
+276.40(+0.46%)

CMC Crypto 200
1,261.13
-96.88(-7.13%)