Tema ETF Trust (DSPY)
AMEX: DSPY
· Real-Time Price · USD
57.03
0.05 (0.08%)
At close: Sep 22, 2025, 1:36 PM
DSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 56.81 | 57.10 | 56.81 | 57.10 | 57.10 | 0.21% | 868 |
| Sep 19, 2025 | 56.78 | 56.98 | 56.78 | 56.98 | 56.98 | 0.32% | 400 |
| Sep 18, 2025 | 56.62 | 56.93 | 56.62 | 56.80 | 56.80 | 0.60% | 2,500 |
| Sep 17, 2025 | 56.48 | 56.48 | 56.46 | 56.46 | 56.46 | -0.07% | 300 |
| Sep 16, 2025 | 56.44 | 56.54 | 56.42 | 56.50 | 56.50 | -0.05% | 1,200 |
| Sep 15, 2025 | 56.47 | 56.64 | 56.47 | 56.53 | 56.53 | 0.25% | 1,918 |
| Sep 12, 2025 | 56.45 | 56.45 | 56.39 | 56.39 | 56.39 | -0.21% | 232,431 |
| Sep 11, 2025 | 56.38 | 56.54 | 56.38 | 56.51 | 56.51 | 0.84% | 232,500 |
| Sep 10, 2025 | 56.18 | 56.18 | 56.02 | 56.04 | 56.04 | 0.48% | 235,600 |
| Sep 9, 2025 | 55.68 | 55.77 | 55.56 | 55.77 | 55.77 | 0.36% | 238,132 |
| Sep 8, 2025 | 55.73 | 55.73 | 55.57 | 55.57 | 55.57 | 0.31% | 235,200 |
| Sep 5, 2025 | 55.31 | 55.40 | 55.31 | 55.40 | 55.40 | -0.31% | 236,331 |
| Sep 4, 2025 | 55.25 | 55.57 | 55.25 | 55.57 | 55.57 | 0.85% | 238,439 |
| Sep 3, 2025 | 55.08 | 55.11 | 54.89 | 55.10 | 55.10 | 0.22% | 238,921 |
| Sep 2, 2025 | 54.92 | 54.98 | 54.61 | 54.98 | 54.98 | -0.54% | 241,500 |
| Aug 29, 2025 | 55.32 | 55.32 | 55.28 | 55.28 | 55.28 | -0.77% | 233,343 |
| Aug 28, 2025 | 55.44 | 55.71 | 55.44 | 55.71 | 55.71 | 0.31% | 1,200 |
| Aug 27, 2025 | 55.50 | 55.54 | 55.50 | 55.54 | 55.54 | 0.25% | 800 |
| Aug 26, 2025 | 55.24 | 55.40 | 55.24 | 55.40 | 55.40 | 0.40% | 2,731 |
| Aug 25, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.33% | 333 |