Tema Monopolies and Oligopolies ETF (TOLL) - Historical data, historical prices

United States

opens in 11h 34m

40.86000 USD

0.74

1.84%

Last update Jun 18, 3:31 PM EDT

Market closed

Day range

40.86000

40.75

40.98000

Previous close

40.12000

Open

40.75

Access this ETF data via API

Tema Monopolies and Oligopolies ETF

40.86

0.74

1.84%

Date	Open	High	Low	Close	% Change	Volume
Jun 18, 2026	40.75	40.98	40.75	40.86	0.27%	7200
Jun 17, 2026	40.78	41.02	40.10	40.12	-1.63%	8700
Jun 16, 2026	41.01	41.01	40.40	40.40	-1.50%	6300
Jun 15, 2026	40.91	41.04	40.87	40.87	-0.10%	4100
Jun 12, 2026	39.74	40.26	39.73	40.17	1.08%	3300
Jun 11, 2026	39.01	39.92	39.01	39.85	2.17%	13500
Jun 10, 2026	38.90	39.45	38.59	38.60	-0.76%	9100
Jun 09, 2026	39.09	39.68	38.38	39.10	0.02%	8800
Jun 08, 2026	38.95	39.10	38.76	38.86	-0.22%	5100
Jun 05, 2026	39.52	39.52	38.47	38.64	-2.24%	5300
Jun 04, 2026	39.28	39.89	39.28	39.72	1.13%	8000
Jun 03, 2026	39.59	39.90	39.59	39.89	0.76%	13100
Jun 02, 2026	39.41	39.66	39.29	39.66	0.64%	7800
Jun 01, 2026	37.71	39.51	36.85	39.38	4.42%	5700
May 29, 2026	39.43	39.61	39.38	39.52	0.22%	4100
May 28, 2026	39.11	39.35	39.08	39.26	0.38%	1900
May 27, 2026	39.60	39.60	39.06	39.24	-0.90%	5700
May 26, 2026	39.18	39.42	39.18	39.37	0.50%	3500
May 22, 2026	38.48	38.82	38.48	38.65	0.43%	1700

Access /time_series data via our API — starting from the Basic plan and above.