MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DISK — Tema Memory ETF
NYSE ArcaTema Memory ETF
$39.49
-0.25(-0.63%)
- O
- 40.10
- H
- 40.13
- L
- 39.06
- V
- 156.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.49
Period Return-12.5%
Period High$47.19
Period Low$28.35
Avg Daily Volume295.2K
Total Trading Days66
DISK — Historical OHLCV Price & Volume Table
Jul 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.10 | $40.13 | $39.06 | $39.49 | $-0.25 | -0.63% | 156,979 | $39.46 | $39.06 $40.13 |
| Oct 1, 2026 | $39.05 | $39.74 | $38.32 | $39.74 | +$0.88 | +2.26% | 60,989 | $39.06 | $38.32 $39.74 |
| Sep 30, 2026 | $39.05 | $39.12 | $38.55 | $38.86 | $-0.15 | -0.38% | 62,607 | $38.87 | $38.55 $39.12 |
| Sep 29, 2026 | $39.17 | $39.25 | $38.54 | $39.01 | +$0.78 | +2.04% | 63,504 | $38.85 | $38.54 $39.25 |
| Sep 28, 2026 | $38.76 | $38.76 | $37.23 | $38.23 | $-1.68 | -4.21% | 149,397 | $38.14 | $37.23 $38.76 |
| Sep 25, 2026 | $39.79 | $39.92 | $39.04 | $39.91 | +$1.17 | +3.02% | 68,831 | $39.62 | $39.04 $39.92 |
| Sep 24, 2026 | $39.03 | $39.40 | $38.59 | $38.74 | $-1.37 | -3.42% | 96,681 | $38.93 | $38.59 $39.40 |
| Sep 23, 2026 | $40.97 | $41.34 | $40.08 | $40.11 | $-1.37 | -3.30% | 80,313 | $40.53 | $40.08 $41.34 |
| Sep 22, 2026 | $39.56 | $41.55 | $39.56 | $41.48 | +$1.08 | +2.67% | 205,434 | $40.98 | $39.56 $41.55 |
| Sep 21, 2026 | $39.44 | $40.50 | $39.44 | $40.40 | +$0.90 | +2.28% | 163,332 | $40.20 | $39.44 $40.50 |
| Sep 18, 2026 | $37.91 | $39.50 | $37.82 | $39.50 | +$2.12 | +5.67% | 83,996 | $38.57 | $37.82 $39.50 |
| Sep 17, 2026 | $36.65 | $37.50 | $36.65 | $37.38 | +$1.48 | +4.12% | 85,920 | $37.18 | $36.65 $37.50 |
| Sep 16, 2026 | $36.63 | $36.69 | $35.53 | $35.90 | +$0.35 | +0.98% | 95,363 | $36.29 | $35.53 $36.69 |
| Sep 15, 2026 | $36.45 | $36.45 | $35.38 | $35.55 | $-0.16 | -0.45% | 173,729 | $35.63 | $35.38 $36.45 |
| Sep 14, 2026 | $35.42 | $36.23 | $35.21 | $35.71 | $-2.90 | -7.51% | 285,034 | $35.62 | $35.21 $36.23 |
| Sep 11, 2026 | $39.41 | $39.41 | $38.35 | $38.61 | +$0.06 | +0.16% | 145,714 | $38.57 | $38.35 $39.41 |
| Sep 10, 2026 | $39.22 | $39.26 | $38.48 | $38.55 | $-1.65 | -4.10% | 119,579 | $38.74 | $38.48 $39.26 |
| Sep 9, 2026 | $40.11 | $40.89 | $39.88 | $40.20 | +$0.06 | +0.15% | 113,809 | $40.31 | $39.88 $40.89 |
| Sep 8, 2026 | $40.48 | $40.90 | $40.02 | $40.14 | +$0.91 | +2.32% | 151,970 | $40.50 | $40.02 $40.90 |
| Sep 4, 2026 | $37.00 | $39.24 | $37.00 | $39.23 | +$2.87 | +7.89% | 229,891 | $38.34 | $37.00 $39.24 |
| Sep 3, 2026 | $36.01 | $36.57 | $35.45 | $36.36 | $-0.10 | -0.27% | 93,302 | $36.09 | $35.45 $36.57 |
| Sep 2, 2026 | $36.23 | $36.64 | $35.81 | $36.46 | +$0.66 | +1.84% | 86,711 | $36.22 | $35.81 $36.64 |
| Sep 1, 2026 | $36.10 | $36.79 | $35.54 | $35.80 | $-1.05 | -2.85% | 248,839 | $36.09 | $35.54 $36.79 |
| Aug 31, 2026 | $36.42 | $36.87 | $36.02 | $36.85 | +$0.86 | +2.39% | 142,933 | $36.55 | $36.02 $36.87 |
| Aug 28, 2026 | $36.20 | $36.92 | $35.99 | $35.99 | $-1.39 | -3.72% | 178,978 | $36.27 | $35.99 $36.92 |
| Aug 27, 2026 | $37.98 | $38.03 | $36.67 | $37.38 | +$0.89 | +2.44% | 189,081 | $37.14 | $36.67 $38.03 |
| Aug 26, 2026 | $36.33 | $36.72 | $36.17 | $36.49 | $-0.17 | -0.46% | 77,864 | $36.63 | $36.17 $36.72 |
| Aug 25, 2026 | $36.74 | $37.19 | $36.35 | $36.66 | +$0.86 | +2.40% | 225,313 | $36.60 | $36.35 $37.19 |
| Aug 24, 2026 | $36.16 | $36.31 | $35.01 | $35.80 | $-2.17 | -5.72% | 269,015 | $35.75 | $35.01 $36.31 |
| Aug 21, 2026 | $38.54 | $38.54 | $37.65 | $37.97 | +$0.36 | +0.96% | 141,297 | $38.10 | $37.65 $38.54 |