MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TOLL — Tema Durable Quality ETF
Cboe BZXTema Durable Quality ETF
$41.54
-0.28(-0.66%)
- O
- 41.47
- H
- 41.59
- L
- 41.39
- V
- 4.4K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.54
Period Return+32.4%
Period High$42.00
Period Low$31.09
Avg Daily Volume13.5K
Total Trading Days365
TOLL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.47 | $41.59 | $41.39 | $41.54 | $-0.28 | -0.66% | 4,397 | $41.50 | $41.39 $41.59 |
| Oct 6, 2026 | $41.86 | $42.00 | $41.68 | $41.81 | +$0.10 | +0.25% | 3,467 | $41.82 | $41.68 $42.00 |
| Oct 5, 2026 | $41.39 | $41.71 | $41.39 | $41.71 | +$0.24 | +0.57% | 66,893 | $41.64 | $41.39 $41.71 |
| Oct 2, 2026 | $41.48 | $41.53 | $41.44 | $41.47 | +$0.48 | +1.17% | 3,245 | $41.46 | $41.44 $41.53 |
| Oct 1, 2026 | $40.76 | $41.07 | $40.76 | $40.99 | +$0.15 | +0.36% | 5,673 | $40.93 | $40.76 $41.07 |
| Sep 30, 2026 | $40.85 | $40.92 | $40.79 | $40.85 | $-0.02 | -0.04% | 8,651 | $40.85 | $40.79 $40.92 |
| Sep 29, 2026 | $40.72 | $40.88 | $40.72 | $40.86 | +$0.23 | +0.56% | 856 | $40.78 | $40.72 $40.88 |
| Sep 28, 2026 | $40.57 | $40.77 | $40.57 | $40.63 | $-0.28 | -0.68% | 4,050 | $40.60 | $40.57 $40.77 |
| Sep 25, 2026 | $40.71 | $41.00 | $40.71 | $40.91 | +$0.22 | +0.53% | 6,652 | $40.83 | $40.71 $41.00 |
| Sep 24, 2026 | $40.68 | $40.72 | $40.65 | $40.69 | $-0.03 | -0.06% | 3,012 | $40.66 | $40.65 $40.72 |
| Sep 23, 2026 | $40.72 | $40.77 | $40.66 | $40.72 | $-0.15 | -0.37% | 1,860 | $40.71 | $40.66 $40.77 |
| Sep 22, 2026 | $40.69 | $40.93 | $40.66 | $40.87 | +$0.07 | +0.17% | 80,869 | $40.91 | $40.66 $40.93 |
| Sep 21, 2026 | $40.40 | $40.80 | $40.40 | $40.80 | +$0.65 | +1.61% | 12,035 | $40.70 | $40.40 $40.80 |
| Sep 18, 2026 | $39.88 | $40.16 | $39.88 | $40.16 | +$0.35 | +0.87% | 5,114 | $39.95 | $39.88 $40.16 |
| Sep 17, 2026 | $39.91 | $40.05 | $39.79 | $39.81 | +$0.28 | +0.70% | 3,145 | $39.86 | $39.79 $40.05 |
| Sep 16, 2026 | $39.89 | $39.95 | $39.50 | $39.53 | +$0.03 | +0.08% | 3,735 | $39.69 | $39.50 $39.95 |
| Sep 15, 2026 | $39.62 | $39.67 | $39.50 | $39.50 | $-0.26 | -0.65% | 3,122 | $39.61 | $39.50 $39.67 |
| Sep 14, 2026 | $39.77 | $39.85 | $39.72 | $39.76 | $-0.60 | -1.48% | 1,643 | $39.80 | $39.72 $39.85 |
| Sep 11, 2026 | $40.41 | $40.43 | $40.26 | $40.36 | +$0.37 | +0.91% | 5,242 | $40.34 | $40.26 $40.43 |
| Sep 10, 2026 | $40.07 | $40.28 | $39.99 | $39.99 | $-0.43 | -1.06% | 22,439 | $39.97 | $39.99 $40.28 |
| Sep 9, 2026 | $39.11 | $41.42 | $39.11 | $40.42 | +$1.27 | +3.25% | 24,933 | $39.85 | $39.11 $41.42 |
| Sep 8, 2026 | $39.00 | $39.32 | $39.00 | $39.15 | +$0.04 | +0.10% | 73,378 | $39.26 | $39.00 $39.32 |
| Sep 4, 2026 | $38.86 | $39.11 | $38.86 | $39.11 | +$0.24 | +0.62% | 11,452 | $39.08 | $38.86 $39.11 |
| Sep 3, 2026 | $38.61 | $38.92 | $38.49 | $38.87 | +$0.23 | +0.59% | 5,092 | $38.65 | $38.49 $38.92 |
| Sep 2, 2026 | $38.70 | $38.80 | $38.59 | $38.64 | $-0.06 | -0.14% | 2,058 | $38.70 | $38.59 $38.80 |
| Sep 1, 2026 | $38.95 | $38.95 | $38.66 | $38.70 | $-0.60 | -1.52% | 4,487 | $38.81 | $38.66 $38.95 |
| Aug 31, 2026 | $39.33 | $39.37 | $39.22 | $39.29 | $-0.26 | -0.65% | 2,310 | $39.28 | $39.22 $39.37 |
| Aug 28, 2026 | $40.25 | $40.25 | $39.55 | $39.55 | $-0.56 | -1.39% | 2,089 | $39.76 | $39.55 $40.25 |
| Aug 27, 2026 | $39.90 | $40.16 | $39.90 | $40.11 | +$0.35 | +0.87% | 1,810 | $40.03 | $39.90 $40.16 |
| Aug 26, 2026 | $39.86 | $39.86 | $39.70 | $39.76 | +$0.11 | +0.27% | 2,504 | $39.77 | $39.70 $39.86 |