MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NASA — Tema Space Innovators ETF
NYSE ArcaTema Space Innovators ETF
$25.33
+0.33(+1.32%)
- O
- 25.10
- H
- 25.37
- L
- 24.73
- V
- 1.84M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.33
Period Return+0.6%
Period High$42.68
Period Low$20.46
Avg Daily Volume3.78M
Total Trading Days130
NASA — Historical OHLCV Price & Volume Table
Mar 31, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.10 | $25.37 | $24.73 | $25.33 | +$0.33 | +1.32% | 1,835,790 | $25.18 | $24.73 $25.37 |
| Oct 2, 2026 | $24.28 | $25.22 | $24.24 | $25.00 | +$1.13 | +4.73% | 3,007,993 | $24.95 | $24.24 $25.22 |
| Oct 1, 2026 | $24.03 | $24.38 | $23.80 | $23.87 | $-0.09 | -0.38% | 1,758,467 | $24.09 | $23.80 $24.38 |
| Sep 30, 2026 | $24.02 | $24.59 | $23.90 | $23.96 | +$0.04 | +0.17% | 1,780,199 | $24.29 | $23.90 $24.59 |
| Sep 29, 2026 | $24.50 | $24.65 | $23.81 | $23.92 | $-0.31 | -1.28% | 1,967,997 | $24.03 | $23.81 $24.65 |
| Sep 28, 2026 | $24.32 | $24.50 | $24.08 | $24.23 | $-0.31 | -1.26% | 1,142,957 | $24.31 | $24.08 $24.50 |
| Sep 25, 2026 | $24.51 | $24.89 | $24.26 | $24.54 | +$0.21 | +0.86% | 934,843 | $24.59 | $24.26 $24.89 |
| Sep 24, 2026 | $23.99 | $24.67 | $23.74 | $24.33 | +$0.23 | +0.95% | 1,346,924 | $24.27 | $23.74 $24.67 |
| Sep 23, 2026 | $24.85 | $24.85 | $24.04 | $24.10 | $-0.83 | -3.33% | 1,488,918 | $24.35 | $24.04 $24.85 |
| Sep 22, 2026 | $24.76 | $25.04 | $24.55 | $24.93 | +$0.18 | +0.73% | 1,191,690 | $24.83 | $24.55 $25.04 |
| Sep 21, 2026 | $24.20 | $24.94 | $24.20 | $24.75 | +$0.81 | +3.38% | 1,511,477 | $24.73 | $24.20 $24.94 |
| Sep 18, 2026 | $24.33 | $24.43 | $23.48 | $23.94 | $-0.21 | -0.87% | 3,329,981 | $23.90 | $23.48 $24.43 |
| Sep 17, 2026 | $23.75 | $24.34 | $23.75 | $24.15 | +$0.95 | +4.09% | 2,570,405 | $24.17 | $23.75 $24.34 |
| Sep 16, 2026 | $22.87 | $23.35 | $22.79 | $23.20 | +$0.59 | +2.61% | 2,205,149 | $23.19 | $22.79 $23.35 |
| Sep 15, 2026 | $22.90 | $23.09 | $22.39 | $22.61 | $-0.27 | -1.18% | 1,093,140 | $22.61 | $22.39 $23.09 |
| Sep 14, 2026 | $22.61 | $23.31 | $22.60 | $22.88 | $-0.56 | -2.39% | 904,882 | $22.99 | $22.60 $23.31 |
| Sep 11, 2026 | $23.40 | $23.62 | $23.11 | $23.44 | +$0.40 | +1.74% | 951,508 | $23.40 | $23.11 $23.62 |
| Sep 10, 2026 | $22.93 | $23.87 | $22.89 | $23.04 | $-0.55 | -2.33% | 1,155,935 | $23.40 | $22.89 $23.87 |
| Sep 9, 2026 | $24.29 | $24.40 | $23.54 | $23.59 | $-0.73 | -3.00% | 1,104,944 | $23.83 | $23.54 $24.40 |
| Sep 8, 2026 | $23.65 | $24.47 | $23.41 | $24.32 | +$0.80 | +3.40% | 2,148,153 | $24.20 | $23.41 $24.47 |
| Sep 4, 2026 | $23.53 | $23.72 | $23.36 | $23.52 | +$0.29 | +1.25% | 1,198,657 | $23.52 | $23.36 $23.72 |
| Sep 3, 2026 | $23.00 | $23.33 | $22.88 | $23.23 | +$0.38 | +1.66% | 1,306,509 | $23.16 | $22.88 $23.33 |
| Sep 2, 2026 | $22.70 | $22.89 | $22.53 | $22.85 | +$0.17 | +0.75% | 1,077,845 | $22.75 | $22.53 $22.89 |
| Sep 1, 2026 | $22.95 | $23.09 | $22.62 | $22.68 | $-0.58 | -2.49% | 1,254,999 | $22.77 | $22.62 $23.09 |
| Aug 31, 2026 | $23.13 | $23.32 | $23.05 | $23.26 | $-0.15 | -0.64% | 901,570 | $23.15 | $23.05 $23.32 |
| Aug 28, 2026 | $24.00 | $24.06 | $23.23 | $23.41 | $-0.67 | -2.78% | 781,971 | $23.54 | $23.23 $24.06 |
| Aug 27, 2026 | $24.00 | $24.11 | $23.77 | $24.08 | +$0.44 | +1.86% | 822,714 | $23.96 | $23.77 $24.11 |
| Aug 26, 2026 | $23.59 | $24.03 | $23.45 | $23.64 | $-0.05 | -0.21% | 528,687 | $23.64 | $23.45 $24.03 |
| Aug 25, 2026 | $24.06 | $24.10 | $23.57 | $23.69 | +$0.09 | +0.38% | 758,856 | $23.77 | $23.57 $24.10 |
| Aug 24, 2026 | $24.19 | $24.19 | $23.55 | $23.60 | $-1.04 | -4.22% | 822,768 | $23.81 | $23.55 $24.19 |