ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

VOLT Tema Electrification ETF

22.93
-0.13 (-0.56%)
Feb 14 2025 - Closed
Delayed by 15 minutes

VOLT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 22.93 -0.13 -0.56% 23.05 23.10 22.9051 16,094
Feb 13 2025 23.06 0.14 0.61% 23.43 23.43 22.79 24,953
Feb 12 2025 22.92 -0.26 -1.12% 22.7529 23.03 22.7493 24,508
Feb 11 2025 23.18 -0.34 -1.45% 23.54 23.54 23.11 39,092
Feb 10 2025 23.52 0.23 0.99% 23.29 23.5499 23.29 27,748
Feb 07 2025 23.29 -0.05 -0.21% 22.93 23.60 22.93 22,357
Feb 06 2025 23.34 0.16 0.69% 23.36 23.37 23.1199 27,723
Feb 05 2025 23.18 0.39 1.71% 22.84 23.45 22.84 23,290
Feb 04 2025 22.79 -0.07 -0.31% 23.06 23.06 22.65 44,345
Feb 03 2025 22.86 -0.45 -1.93% 22.99 23.69 22.51 38,218
Jan 31 2025 23.31 -0.15 -0.64% 23.97 23.97 23.27 109,596
Jan 30 2025 23.46 0.52 2.27% 23.57 23.58 23.2694 71,262
Jan 29 2025 22.94 0.13 0.57% 23.21 23.21 22.81 137,252
Jan 28 2025 22.81 0.15 0.66% 23.41 23.53 22.3054 110,607
Jan 27 2025 22.66 -2.79 -10.96% 23.99 23.99 22.4501 127,473
Jan 24 2025 25.45 -0.10 -0.39% 25.65 25.65 25.3597 37,925
Jan 23 2025 25.55 0.00 0.00% 25.55 25.55 25.55 0
Jan 22 2025 25.55 0.25 0.99% 25.88 25.89 25.4969 104,172
Jan 21 2025 25.30 0.96 3.94% 24.91 25.30 24.56 84,359
Jan 17 2025 24.34 0.23 0.95% 24.47 24.756 24.14 91,433
Jan 16 2025 24.11 0.18 0.75% 24.92 26.79 23.8401 72,543
Jan 15 2025 23.93 0.38 1.61% 24.48 24.48 23.78 213,214
Jan 14 2025 23.55 0.48 2.09% 23.70 23.70 23.33 78,611
Jan 13 2025 23.0679 -0.13 -0.57% 23.20 23.20 22.74 61,750
Jan 10 2025 23.20 -0.36 -1.55% 23.1534 23.25 22.8984 457,342
Jan 08 2025 23.5647 -0.21 -0.86% 23.52 23.58 23.0956 129,394
Jan 07 2025 23.77 -0.30 -1.25% 24.23 24.23 23.58 296,279
Jan 06 2025 24.07 0.32 1.35% 24.14 24.26 24.0289 55,614
Jan 03 2025 23.75 0.64 2.77% 23.47 23.75 23.35 33,625
Jan 02 2025 23.1094 0.04 0.16% 23.25 23.3628 22.9425 76,459
Dec 31 2024 23.0729 -0.12 -0.50% 23.49 23.49 23.01 38,321
Dec 30 2024 23.19 -0.20 -0.86% 23.63 23.63 22.8899 62,040
Dec 27 2024 23.39 -0.31 -1.29% 23.53 23.63 23.16 12,988
Dec 26 2024 23.695 0.02 0.10% 23.77 23.77 23.53 40,417
Dec 24 2024 23.6725 0.25 1.09% 23.80 23.80 23.45 7,829
Dec 23 2024 23.4175 -0.10 -0.41% 23.55 23.55 23.25 53,181
Dec 20 2024 23.5141 0.27 1.15% 23.30 23.75 23.30 112,911
Dec 19 2024 23.2474 0.05 0.21% 24.16 24.16 23.17 87,531
Dec 18 2024 23.1986 -0.94 -3.89% 24.16 24.34 23.0903 117,534
Dec 17 2024 24.1375 -0.37 -1.49% 24.27 24.33 23.94 137,679
Dec 16 2024 24.5025 0.23 0.95% 24.65 24.65 24.186 55,296
Dec 13 2024 24.2718 -0.09 -0.38% 24.49 24.56 24.23 29,526
Dec 12 2024 24.3642 -0.32 -1.28% 24.51 24.63 24.3642 43,830
Dec 11 2024 24.6794 0.41 1.69% 24.515 24.80 24.42 7,098
Dec 10 2024 24.27 -0.27 -1.08% 24.50 24.50 24.21 14,128
Dec 09 2024 24.5352 -0.59 -2.37% 25.00 25.00 24.43 22,746
Dec 06 2024 25.1296 -0.03 -0.13% 25.39 25.39 25.0132 63,320
Dec 05 2024 25.1616 -0.16 -0.61% 25.61 25.61 25.161 12,493
Dec 04 2024 25.3169 16.65 192.01% 25.3169 25.3169 25.3169 83
Dec 03 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0
Dec 02 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0
Nov 29 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0
Nov 27 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0
Nov 26 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0
Nov 25 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0
Nov 22 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0
Nov 21 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0
Nov 20 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0
Nov 19 2024 8.67 0.00 0.00% 8.67 8.67 8.67 0