Tema Neuroscience and Mental Health ETF (MNTL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 24.79 | -0.04 | -0.16 | 24.72 | 24.79 | 24.72 | 6 |
| 1718750100 | 24.83 | -0.01 | -0.04 | 24.87 | 24.87 | 24.75 | 162 |
| 1718663700 | 24.84 | -0.06 | -0.24 | 24.8494 | 24.8494 | 24.75 | 206 |
| 1718404500 | 24.8997 | -0.32 | -1.27 | 24.87 | 24.8997 | 24.87 | 158 |
| 1718318100 | 25.2191 | 0.04 | 0.16 | 25.19 | 25.2191 | 25.19 | 1067 |
| 1718231700 | 25.18 | 0.23 | 0.94 | 25.21 | 25.21 | 25.18 | 1505 |
| 1718145300 | 24.9451 | 0.02 | 0.07 | 24.9451 | 24.9451 | 24.9451 | 9 |
| 1718058900 | 24.9277 | 0.09 | 0.36 | 24.75 | 24.9277 | 24.75 | 400 |
| 1717799700 | 24.8381 | -0.07 | -0.29 | 24.81 | 24.8381 | 24.81 | 2 |
| 1717713300 | 24.91 | -0.24 | -0.96 | 25.16 | 25.16 | 24.91 | 4 |
| 1717626900 | 25.1503 | 0.27 | 1.07 | 24.98 | 25.26 | 24.98 | 193 |
| 1717540500 | 24.885 | 0.05 | 0.18 | 24.91 | 24.91 | 24.885 | 2 |
| 1717454100 | 24.84 | 0.3 | 1.24 | 24.62 | 24.84 | 24.62 | 32 |
| 1717194900 | 24.5358 | 0.18 | 0.73 | 24.47 | 24.5358 | 24.47 | 700 |
| 1717108500 | 24.3582 | 0.08 | 0.32 | 24.3582 | 24.3582 | 24.3582 | 0 |
| 1717022100 | 24.28 | -0.41 | -1.66 | 24.43 | 24.43 | 24.28 | 207 |
| 1716935700 | 24.69 | -0.09 | -0.35 | 25.03 | 25.03 | 24.69 | 5297 |
| 1716590100 | 24.7766 | 0.02 | 0.07 | 24.93 | 24.93 | 24.7766 | 500 |
| 1716503700 | 24.7598 | -0.47 | -1.86 | 25.34 | 25.34 | 24.7598 | 1279 |
| 1716417300 | 25.2302 | 0.04 | 0.14 | 25.21 | 25.2302 | 25.21 | 503 |
| 1716330900 | 25.195 | -0.2 | -0.77 | 25.195 | 25.195 | 25.195 | 51 |
| 1716244500 | 25.3908 | 0.02 | 0.08 | 25.4 | 25.4 | 25.3908 | 1211 |
| 1715985300 | 25.37 | -0.05 | -0.19 | 25.37 | 25.37 | 25.37 | 38 |
| 1715898900 | 25.4193 | -0.04 | -0.16 | 25.47 | 25.47 | 25.4193 | 12 |
| 1715812500 | 25.46 | 0.38 | 1.50 | 25.25 | 25.46 | 25.25 | 496 |
| 1715726100 | 25.0835 | 0.2 | 0.82 | 25.07 | 25.0835 | 25.07 | 762 |
| 1715639700 | 24.88 | 0.02 | 0.08 | 24.91 | 24.91 | 24.88 | 116 |
| 1715380500 | 24.86 | -0.17 | -0.66 | 25.12 | 25.12 | 24.86 | 12 |
| 1715294100 | 25.0264 | 0.07 | 0.29 | 24.97 | 25.0264 | 24.97 | 300 |
| 1715207700 | 24.9534 | -0.14 | -0.54 | 25.13 | 25.13 | 24.8701 | 864 |
| 1715121300 | 25.09 | 0.13 | 0.54 | 24.9561 | 25.09 | 24.9561 | 1009 |
| 1715034900 | 24.9562 | 0.16 | 0.63 | 24.9562 | 24.9562 | 24.9562 | 85 |
| 1714775700 | 24.8 | 0.1 | 0.39 | 24.86 | 24.8999 | 24.8 | 703 |
| 1714689300 | 24.704 | -0.01 | -0.05 | 24.704 | 24.704 | 24.704 | 6 |
| 1714602900 | 24.7163 | 0.44 | 1.80 | 24.7163 | 24.7163 | 24.7163 | 0 |
| 1714516500 | 24.2791 | -0.07 | -0.30 | 24.33 | 24.33 | 24.2791 | 451 |
| 1714430100 | 24.3528 | 0.35 | 1.47 | 24.07 | 24.3528 | 24.07 | 2210 |
| 1714170900 | 24 | 0.22 | 0.92 | 23.83 | 24 | 23.83 | 812 |
| 1714084500 | 23.781 | -0.29 | -1.19 | 23.781 | 23.781 | 23.781 | 1 |
| 1713998100 | 24.0685 | -0.12 | -0.51 | 24.24 | 24.24 | 24.0685 | 405 |
| 1713911700 | 24.1921 | 0.31 | 1.29 | 24.03 | 24.1921 | 24.03 | 302 |
| 1713825300 | 23.8845 | 0.21 | 0.90 | 23.8 | 23.8845 | 23.8 | 205 |
| 1713566100 | 23.6706 | -0.09 | -0.36 | 23.84 | 23.84 | 23.6706 | 30 |
| 1713479700 | 23.756 | -0.23 | -0.94 | 24.06 | 24.06 | 23.756 | 725 |
| 1713393300 | 23.9824 | -0.15 | -0.61 | 24.0586 | 24.1199 | 23.9824 | 906 |
| 1713306900 | 24.129 | -0.03 | -0.14 | 24.129 | 24.129 | 24.129 | 25 |
| 1713220500 | 24.1637 | -0.36 | -1.46 | 24.68 | 24.68 | 24.1637 | 502 |
| 1712961300 | 24.5219 | -0.58 | -2.32 | 24.5219 | 24.5219 | 24.5219 | 60 |
| 1712874900 | 25.1047 | 0.01 | 0.05 | 25.18 | 25.18 | 25.1047 | 310 |
| 1712788500 | 25.0913 | -0.33 | -1.31 | 25.0913 | 25.0913 | 25.0913 | 20 |
| 1712702100 | 25.424 | 0.15 | 0.58 | 25.4 | 25.48 | 25.4 | 101 |
| 1712615700 | 25.2766 | -0.13 | -0.50 | 25.2766 | 25.2766 | 25.2766 | 7 |
| 1712356500 | 25.4039 | 0.27 | 1.08 | 25.4039 | 25.4039 | 25.4039 | 90 |
| 1712270100 | 25.1331 | -0.37 | -1.46 | 25.49 | 25.49 | 25.1331 | 124 |
| 1712183700 | 25.5052 | 0.1 | 0.41 | 25.4 | 25.5052 | 25.4 | 22 |
| 1712097300 | 25.4022 | -0.59 | -2.26 | 25.78 | 25.78 | 25.4022 | 40 |
| 1712010900 | 25.9903 | -0.15 | -0.56 | 26.18 | 26.18 | 25.9903 | 3 |
| 1711665300 | 26.1356 | 0.02 | 0.06 | 26.1356 | 26.1356 | 26.1356 | 75 |
| 1711578900 | 26.1199 | 0.35 | 1.37 | 26.1199 | 26.1199 | 26.1199 | 3 |
| 1711492500 | 25.7657 | 0.06 | 0.25 | 25.81 | 25.81 | 25.7657 | 604 |
| 1711406100 | 25.7023 | -0.07 | -0.26 | 25.75 | 25.75 | 25.7023 | 182 |
| 1711146900 | 25.7684 | -0.16 | -0.62 | 25.7684 | 25.7684 | 25.7684 | 0 |
| 1711060500 | 25.9298 | 0.06 | 0.22 | 25.9298 | 25.9298 | 25.9298 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
