Tema Oncology ETF (NQ: CANC )

26.90 +0.38 (+1.42%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 26.67 26.99 26.64 26.90 3,788 +0.38(+1.42%)
Nov 21, 2024 26.43 26.65 26.36 26.52 2,638 +0.22(+0.84%)
Nov 20, 2024 26.17 26.32 26.14 26.30 2,204 +0.12(+0.46%)
Nov 19, 2024 25.94 26.19 25.92 26.18 10,253 +0.29(+1.12%)
Nov 18, 2024 26.25 26.25 25.84 25.89 1,352 -0.30(-1.16%)
Nov 15, 2024 26.43 26.43 26.20 26.20 1,342 -1.10(-4.04%)
Nov 14, 2024 27.92 27.92 27.30 27.30 1,794 -0.56(-2.01%)
Nov 13, 2024 28.23 28.23 27.86 27.86 3,292 -0.33(-1.18%)
Nov 12, 2024 28.59 28.59 28.15 28.19 1,876 -0.62(-2.15%)
Nov 11, 2024 28.79 29.05 28.79 28.81 1,820 +0.00(+0.00%)
Nov 08, 2024 28.62 28.85 28.62 28.81 3,668 +0.24(+0.84%)
Nov 07, 2024 28.56 28.60 28.40 28.57 2,669 +0.43(+1.53%)
Nov 06, 2024 28.37 28.68 27.96 28.14 2,638 -0.02(-0.07%)
Nov 05, 2024 28.10 28.20 27.70 28.16 1,723 +0.06(+0.21%)
Nov 04, 2024 28.03 28.23 28.03 28.10 1,811 +0.19(+0.68%)
Nov 01, 2024 27.65 27.93 27.65 27.91 1,990 +0.29(+1.05%)
Oct 31, 2024 27.88 27.88 27.50 27.62 1,497 -0.27(-0.97%)
Oct 30, 2024 27.90 28.10 27.86 27.89 3,746 -0.04(-0.14%)
Oct 29, 2024 27.91 27.95 27.83 27.93 3,603 +0.05(+0.17%)
Oct 28, 2024 28.29 28.29 27.74 27.88 2,242 +0.34(+1.24%)
Oct 25, 2024 27.80 27.87 27.54 27.54 2,046 -0.01(-0.04%)
Oct 24, 2024 27.71 27.71 27.55 27.55 1,996 -0.19(-0.68%)
Oct 23, 2024 28.11 28.11 27.67 27.74 1,994 -0.51(-1.81%)
Oct 22, 2024 28.18 28.25 28.07 28.25 1,073 +0.07(+0.26%)
Oct 21, 2024 28.60 28.60 28.18 28.18 1,184 -0.49(-1.72%)
Oct 18, 2024 28.58 28.67 28.58 28.67 1,736 +0.19(+0.67%)
Oct 17, 2024 28.89 28.89 28.41 28.48 1,196 -0.09(-0.32%)
Oct 16, 2024 28.45 28.67 28.42 28.57 3,160 +0.00(+0.00%)
Oct 15, 2024 28.53 28.62 28.49 28.57 4,509 +0.14(+0.49%)
Oct 14, 2024 28.43 28.43 28.43 28.43 216 -0.05(-0.18%)
Oct 11, 2024 27.95 28.48 27.95 28.48 3,074 +0.60(+2.15%)
Oct 10, 2024 27.74 27.91 27.74 27.88 1,660 -0.06(-0.22%)
Oct 09, 2024 27.91 27.97 27.84 27.94 2,462 +0.06(+0.22%)
Oct 08, 2024 27.92 27.97 27.88 27.88 1,470 +0.13(+0.47%)
Oct 07, 2024 28.06 28.06 27.75 27.75 1,153 -0.35(-1.25%)
Oct 04, 2024 28.05 28.10 28.00 28.10 4,669 +0.30(+1.06%)
Oct 03, 2024 28.05 28.05 27.79 27.80 2,623 -0.34(-1.23%)
Oct 02, 2024 28.14 28.15 27.97 28.15 2,800 -0.03(-0.11%)
Oct 01, 2024 28.42 28.42 27.82 28.18 1,742 -0.23(-0.81%)
Sep 30, 2024 28.39 28.42 28.09 28.41 2,261 +0.09(+0.31%)
Sep 27, 2024 28.40 28.54 28.32 28.32 3,667 +0.07(+0.25%)
Sep 26, 2024 28.48 28.48 28.07 28.25 2,652 +0.18(+0.64%)
Sep 25, 2024 28.58 28.58 28.03 28.07 4,980 -0.35(-1.23%)
Sep 24, 2024 28.63 28.63 28.28 28.42 3,835 -0.05(-0.18%)
Sep 23, 2024 28.99 28.99 28.47 28.47 2,432 -0.76(-2.60%)
Sep 20, 2024 29.66 29.66 29.21 29.23 1,844 -0.43(-1.45%)
Sep 19, 2024 29.76 29.81 29.62 29.66 4,133 +0.41(+1.40%)
Sep 18, 2024 29.26 29.65 29.18 29.25 3,410 +0.05(+0.16%)
Sep 17, 2024 29.55 29.55 29.15 29.20 6,400 -0.23(-0.77%)
Sep 16, 2024 29.25 29.48 29.25 29.43 2,478 +0.19(+0.65%)
Sep 13, 2024 29.02 29.25 29.02 29.24 2,533 +0.43(+1.49%)
Sep 12, 2024 28.91 29.02 28.80 28.81 4,431 -0.18(-0.63%)
Sep 11, 2024 28.95 28.99 28.74 28.99 3,168 +0.00(+0.01%)
Sep 10, 2024 28.86 29.00 28.63 28.99 2,757 +0.12(+0.42%)
Sep 09, 2024 28.94 29.12 28.79 28.87 1,859 +0.40(+1.40%)
Sep 06, 2024 29.08 29.70 28.32 28.47 4,654 -0.15(-0.52%)
Sep 05, 2024 29.11 29.11 28.62 28.62 8,767 -0.61(-2.09%)
Sep 04, 2024 28.86 29.36 28.86 29.23 2,413 +0.37(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.