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%
DSPY — Tema S&P 500 Historical Weight ETF Strategy
NYSE ArcaTema S&P 500 Historical Weight ETF Strategy
$66.37
+0.36(+0.55%)
- O
- 66.52
- H
- 66.52
- L
- 66.27
- V
- 14.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.37
Period Return+42.04%
Period High$68.42
Period Low$46.73
Avg Daily Volume15.7K
Total Trading Days365
DSPY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.52 | $66.52 | $66.27 | $66.37 | +$0.36 | +0.55% | 14,217 | $66.48 | $66.27 $66.52 |
| Oct 1, 2026 | $65.92 | $66.30 | $65.55 | $66.01 | +$0.19 | +0.29% | 23,735 | $65.81 | $65.55 $66.30 |
| Sep 30, 2026 | $66.17 | $66.40 | $65.82 | $65.82 | $-0.24 | -0.36% | 77,584 | $66.25 | $65.82 $66.40 |
| Sep 29, 2026 | $66.06 | $66.06 | $66.06 | $66.06 | $-0.19 | -0.29% | 608 | $66.07 | $66.06 $66.06 |
| Sep 28, 2026 | $66.43 | $66.50 | $66.17 | $66.25 | $-0.56 | -0.84% | 2,886 | $66.40 | $66.17 $66.50 |
| Sep 25, 2026 | $66.66 | $66.84 | $66.55 | $66.81 | +$0.30 | +0.46% | 9,667 | $66.72 | $66.55 $66.84 |
| Sep 24, 2026 | $66.42 | $66.67 | $66.34 | $66.51 | $-0.03 | -0.05% | 6,470 | $66.59 | $66.34 $66.67 |
| Sep 23, 2026 | $66.77 | $66.81 | $66.52 | $66.54 | $-0.47 | -0.70% | 1,909 | $66.69 | $66.52 $66.81 |
| Sep 22, 2026 | $66.98 | $67.01 | $66.98 | $67.01 | +$0.02 | +0.03% | 359 | $66.99 | $66.98 $67.01 |
| Sep 21, 2026 | $67.05 | $67.05 | $66.99 | $66.99 | +$0.90 | +1.36% | 334 | $66.99 | $66.99 $67.05 |
| Sep 18, 2026 | $66.03 | $66.09 | $65.93 | $66.09 | $-0.01 | -0.02% | 3,378 | $66.00 | $65.93 $66.09 |
| Sep 17, 2026 | $66.07 | $66.15 | $66.06 | $66.11 | +$0.55 | +0.84% | 4,722 | $66.10 | $66.06 $66.15 |
| Sep 16, 2026 | $66.07 | $66.07 | $65.38 | $65.56 | $-0.26 | -0.39% | 8,372 | $65.90 | $65.38 $66.07 |
| Sep 15, 2026 | $65.81 | $65.88 | $65.81 | $65.82 | $-0.30 | -0.45% | 1,370 | $65.85 | $65.81 $65.88 |
| Sep 14, 2026 | $65.97 | $66.28 | $65.97 | $66.12 | $-0.27 | -0.41% | 584 | $66.13 | $65.97 $66.28 |
| Sep 11, 2026 | $66.49 | $66.51 | $66.30 | $66.39 | +$0.57 | +0.86% | 2,106 | $66.40 | $66.30 $66.51 |
| Sep 10, 2026 | $66.08 | $66.10 | $65.83 | $65.83 | $-0.61 | -0.91% | 5,126 | $65.98 | $65.83 $66.10 |
| Sep 9, 2026 | $67.11 | $67.11 | $66.38 | $66.43 | $-0.29 | -0.43% | 2,849 | $66.45 | $66.38 $67.11 |
| Sep 8, 2026 | $66.97 | $67.08 | $66.70 | $66.72 | $-0.38 | -0.57% | 10,197 | $66.85 | $66.70 $67.08 |
| Sep 4, 2026 | $67.07 | $67.16 | $66.99 | $67.10 | $-0.17 | -0.25% | 11,807 | $67.08 | $66.99 $67.16 |
| Sep 3, 2026 | $66.95 | $67.28 | $66.84 | $67.27 | +$0.63 | +0.95% | 5,740 | $67.20 | $66.84 $67.28 |
| Sep 2, 2026 | $66.74 | $66.74 | $66.64 | $66.64 | +$0.25 | +0.37% | 868 | $66.65 | $66.64 $66.74 |
| Sep 1, 2026 | $66.64 | $66.64 | $66.22 | $66.39 | $-0.51 | -0.76% | 276,351 | $66.41 | $66.22 $66.64 |
| Aug 31, 2026 | $66.89 | $66.90 | $66.78 | $66.90 | $-0.20 | -0.30% | 2,395 | $66.85 | $66.78 $66.90 |
| Aug 28, 2026 | $67.14 | $67.14 | $67.03 | $67.10 | $-0.23 | -0.34% | 2,035 | $67.13 | $67.03 $67.14 |
| Aug 27, 2026 | $67.18 | $67.33 | $67.18 | $67.33 | +$0.31 | +0.46% | 6,980 | $67.28 | $67.18 $67.33 |
| Aug 26, 2026 | $67.05 | $67.08 | $66.96 | $67.02 | $-0.02 | -0.03% | 6,283 | $67.04 | $66.96 $67.08 |
| Aug 25, 2026 | $67.05 | $67.08 | $66.87 | $67.04 | +$0.17 | +0.26% | 19,145 | $66.94 | $66.87 $67.08 |
| Aug 24, 2026 | $66.77 | $66.89 | $66.77 | $66.87 | $-0.16 | -0.25% | 2,154 | $66.80 | $66.77 $66.89 |
| Aug 21, 2026 | $67.07 | $67.07 | $66.96 | $67.03 | +$0.33 | +0.50% | 4,144 | $66.98 | $66.96 $67.07 |