Tema ETF Trust (DSPY)
AMEX: DSPY
· Real-Time Price · USD
56.20
-0.61 (-1.08%)
At close: Oct 14, 2025, 12:37 PM
DSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 1.30% | 309 |
| Oct 10, 2025 | 57.00 | 57.00 | 56.08 | 56.08 | 56.08 | -2.37% | 926 |
| Oct 9, 2025 | 57.51 | 57.51 | 57.44 | 57.44 | 57.44 | -0.42% | 720 |
| Oct 8, 2025 | 57.63 | 57.71 | 57.63 | 57.68 | 57.68 | 0.54% | 412 |
| Oct 7, 2025 | 57.48 | 57.48 | 57.30 | 57.37 | 57.37 | -0.33% | 536 |
| Oct 6, 2025 | 57.54 | 57.57 | 57.54 | 57.56 | 57.56 | 0.38% | 2,200 |
| Oct 3, 2025 | 57.43 | 57.62 | 57.34 | 57.34 | 57.34 | 0.09% | 1,911 |
| Oct 2, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.09% | 1,500 |
| Oct 1, 2025 | 57.11 | 57.34 | 57.11 | 57.34 | 57.34 | 0.37% | 13,724 |
| Sep 30, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 0.39% | 100 |
| Sep 29, 2025 | 56.96 | 56.96 | 56.12 | 56.91 | 56.85 | 0.19% | 3,819 |
| Sep 26, 2025 | 56.69 | 56.83 | 56.58 | 56.80 | 56.74 | 0.67% | 4,700 |
| Sep 25, 2025 | 56.52 | 56.52 | 56.42 | 56.42 | 56.36 | -0.58% | 2,214 |
| Sep 24, 2025 | 56.90 | 56.92 | 56.74 | 56.75 | 56.69 | -0.26% | 1,105 |
| Sep 23, 2025 | 57.21 | 57.21 | 56.83 | 56.90 | 56.84 | -0.35% | 1,127 |
| Sep 22, 2025 | 56.81 | 57.10 | 56.81 | 57.10 | 57.04 | 0.21% | 900 |
| Sep 19, 2025 | 56.78 | 56.98 | 56.78 | 56.98 | 56.92 | 0.32% | 400 |
| Sep 18, 2025 | 56.62 | 56.93 | 56.62 | 56.80 | 56.74 | 0.60% | 2,500 |
| Sep 17, 2025 | 56.48 | 56.48 | 56.46 | 56.46 | 56.40 | -0.07% | 300 |
| Sep 16, 2025 | 56.45 | 56.54 | 56.42 | 56.50 | 56.44 | -0.05% | 1,200 |
Page 1 of 7