Tema ETF Trust (DSPY)
AMEX: DSPY
· Real-Time Price · USD
54.61
-0.68 (-1.22%)
At close: Sep 02, 2025, 12:31 PM
54.98
0.68%
After-hours: Sep 02, 2025, 12:31 PM EDT
DSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 54.92 | 54.98 | 54.61 | 54.98 | 54.98 | -0.54% | 241,468 |
| 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 |
| Aug 22, 2025 | 55.34 | 55.47 | 55.34 | 55.36 | 55.36 | 1.28% | 500 |
| Aug 21, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.44% | 922 |
| Aug 20, 2025 | 54.67 | 54.96 | 54.67 | 54.90 | 54.90 | 0.15% | 922 |
| Aug 19, 2025 | 55.13 | 55.13 | 54.82 | 54.82 | 54.82 | -0.42% | 600 |
| Aug 18, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.09% | 500 |
| Aug 15, 2025 | 55.09 | 55.09 | 55.00 | 55.00 | 55.00 | -0.31% | 300 |
| Aug 14, 2025 | 55.18 | 55.18 | 55.15 | 55.17 | 55.17 | -0.02% | 2,314 |
| Aug 13, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.49% | 118 |
| Aug 12, 2025 | 54.72 | 54.91 | 54.72 | 54.91 | 54.91 | 1.16% | 1,002 |
| Aug 11, 2025 | 54.42 | 54.42 | 54.28 | 54.28 | 54.28 | -0.31% | 500 |
| Aug 8, 2025 | 54.46 | 54.46 | 54.45 | 54.45 | 54.45 | 0.72% | 200 |
| Aug 7, 2025 | 54.37 | 54.37 | 54.06 | 54.06 | 54.06 | -0.37% | 230 |
| Aug 6, 2025 | 54.22 | 54.26 | 54.22 | 54.26 | 54.26 | 0.46% | 400 |
| Aug 5, 2025 | 54.24 | 54.24 | 54.01 | 54.01 | 54.01 | -0.35% | 700 |