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

United States

opens in 19h 38m

39.51700 USD

0.258

0.66%

Last update May 29, 3:48 PM EDT

Market closed

Day range

39.51700

39.38000

39.61000

Previous close

39.25900

Open

39.43000

Access this ETF data via API

Tema Monopolies and Oligopolies ETF

39.52

0.26

0.66%

Date	Open	High	Low	Close	% Change	Volume
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
May 21, 2026	38.12	38.40	38.04	38.27	0.39%	4300
May 20, 2026	37.74	38.29	37.74	38.29	1.45%	2100
May 19, 2026	37.56	37.75	37.53	37.53	-0.08%	7300
May 18, 2026	37.99	37.99	37.69	37.98	-0.04%	5500
May 15, 2026	38.15	38.15	37.95	37.95	-0.53%	1400
May 14, 2026	38.25	38.79	38.25	38.68	1.12%	3800
May 13, 2026	38.45	38.53	38.20	38.50	0.12%	7800
May 12, 2026	38.30	38.50	38.10	38.38	0.21%	4100
May 11, 2026	38.36	38.59	38.36	38.48	0.31%	3000
May 08, 2026	38.21	38.45	38.21	38.33	0.33%	2000
May 07, 2026	38.36	38.36	37.89	37.96	-1.04%	2600
May 06, 2026	37.95	38.26	37.95	38.26	0.81%	1900
May 05, 2026	37.30	37.49	37.30	37.46	0.42%	3200
May 04, 2026	37.21	37.29	36.80	36.98	-0.62%	2500
May 01, 2026	37.20	37.30	37.15	37.16	-0.10%	2600

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