Canada markets open in 4 hours 17 minutes

Main Thematic Innovation ETF (TMAT)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
16.52-0.18 (-1.08%)
At close: 03:59PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202416.4316.5516.4316.5216.5215,100
May 07, 202416.7116.8016.6616.7016.7010,000
May 06, 202416.5616.7916.5616.7916.7918,200
May 03, 202416.5216.5516.4716.5016.5020,300
May 02, 202415.9416.2715.9416.2416.2410,200
May 01, 202415.8416.2115.8015.9315.9316,200
Apr 30, 202416.1616.1715.9015.9015.9012,000
Apr 29, 202416.3616.3816.2216.3416.3412,600
Apr 26, 202416.0916.3516.0916.3516.357,000
Apr 25, 202415.8816.0715.8416.0716.0714,200
Apr 24, 202416.3916.3916.0916.1616.1614,300
Apr 23, 202415.8916.3215.8916.2816.2816,000
Apr 22, 202415.6615.9615.6415.9015.9013,200
Apr 19, 202415.7115.7115.5215.5815.5817,200
Apr 18, 202415.9816.0215.7615.7915.7914,100
Apr 17, 202416.0016.0515.8115.8215.8213,500
Apr 16, 202415.9716.0415.9116.0016.0017,200
Apr 15, 202416.4016.4016.0816.1316.1316,200
Apr 12, 202416.7816.7816.4716.5416.5411,200
Apr 11, 202416.9817.0416.8017.0417.049,500
Apr 10, 202416.9016.9016.7916.9016.9015,500
Apr 09, 202417.0917.1216.9817.1217.1215,700
Apr 08, 202417.1817.1817.0617.0617.0612,300
Apr 05, 202416.8117.0516.8116.9216.9211,600
Apr 04, 202417.3717.3716.8516.8616.8619,700
Apr 03, 202417.0217.1617.0217.1117.1117,200
Apr 02, 202416.9617.0716.9617.0717.0714,100
Apr 01, 202417.4917.4917.3117.3417.3413,900
Mar 28, 202417.6417.6417.5117.5317.5312,000
Mar 27, 202417.4417.5217.4217.5217.5214,000
Mar 26, 202417.5817.6117.4517.4517.4524,200
Mar 25, 202417.5217.5517.5017.5117.5111,700
Mar 22, 202417.3317.4017.3117.3717.3713,000
Mar 21, 202417.6017.7017.5517.5517.559,100
Mar 20, 202417.0417.4816.9917.4817.4816,100
Mar 19, 202416.6917.0116.6916.9616.969,000
Mar 18, 202417.0817.1017.0017.0517.058,300
Mar 15, 202417.0717.0916.9717.0417.0415,300
Mar 14, 202417.1817.2316.9717.0717.0713,200
Mar 13, 202417.5217.5617.4017.4817.4820,000
Mar 12, 202417.1817.4217.1817.4017.4013,300
Mar 11, 202417.4017.4417.2517.2517.2517,200
Mar 08, 202417.7117.8217.2617.3817.3812,300
Mar 07, 202417.2617.4217.2617.4017.4017,900
Mar 06, 202417.1317.3017.1117.1917.1916,300
Mar 05, 202417.1517.1516.8116.8616.8611,800
Mar 04, 202417.4017.4417.3317.3617.368,200
Mar 01, 202417.0417.3717.0417.3617.3619,200
Feb 29, 202417.1117.1116.9917.1117.1116,200
Feb 28, 202417.0817.2417.0017.0417.0415,800
Feb 27, 202417.0817.1617.0617.1417.1411,000
Feb 26, 202416.8316.9516.8216.9316.9315,500
Feb 23, 202416.5816.6016.4716.5016.5015,600
Feb 22, 202416.4316.5916.4316.5516.5523,400
Feb 21, 202416.2016.2016.0316.1316.1336,300
Feb 20, 202416.4416.4716.3316.4716.4722,500
Feb 16, 202416.9917.0216.7516.8216.8230,500
Feb 15, 202416.8716.9616.7816.9516.9513,200
Feb 14, 202416.4816.7716.4816.7716.7714,700
Feb 13, 202416.1716.3416.0616.1616.1636,400
Feb 12, 202416.5216.8516.5216.7616.7627,300
Feb 09, 202416.3716.5516.3716.5216.5217,900
Feb 08, 202415.9216.2115.9216.2016.2013,300
Feb 07, 202415.7015.9015.7015.8415.8411,600
Feb 06, 202415.5515.7515.5515.7415.7417,000
Feb 05, 202415.6615.6615.4415.5915.5917,100
Feb 02, 202415.5415.8515.5415.8515.8521,400
Feb 01, 202415.4415.6315.4415.6015.6015,000
Jan 31, 202415.6515.7215.4215.4915.4929,300
Jan 30, 202416.0416.0415.7315.7315.7324,800
Jan 29, 202415.6816.0115.6815.9915.9918,200
Jan 26, 202415.5815.7415.5815.6615.6612,800
Jan 25, 202415.6815.6915.5415.6315.6310,400
Jan 24, 202415.7915.7915.5415.5615.5612,600
Jan 23, 202415.6015.6215.5415.5915.598,900
Jan 22, 202415.4415.6115.4415.5815.5812,900
Jan 19, 202415.1915.3815.1315.3715.3720,400
Jan 18, 202415.2015.2215.0515.2015.2011,800
Jan 17, 202415.0815.1915.0315.1915.1912,300
Jan 16, 202415.3515.3715.3115.3715.3713,700
Jan 12, 202415.7215.7415.5615.5615.5624,100
Jan 11, 202416.0116.0115.6115.8015.8021,200
Jan 10, 202415.8816.0215.8815.9715.9713,300
Jan 09, 202415.9015.9915.8815.9115.9114,900
Jan 08, 202415.7615.9615.7415.9615.967,600
Jan 05, 202415.6615.6615.4915.5115.5118,300
Jan 04, 202415.4915.6815.4915.5915.5914,400
Jan 03, 202415.6015.6915.5515.5915.5925,300
Jan 02, 202416.3916.3915.8815.9815.9822,800
Dec 29, 202316.7016.7016.3516.3816.3811,400
Dec 28, 202316.7016.8516.7016.8116.8114,900
Dec 27, 202316.6116.8516.6116.8516.8517,700
Dec 26, 202316.5716.6116.5016.5916.5912,300
Dec 22, 202316.2816.4816.2816.4316.4313,200
Dec 21, 202316.1316.3216.1316.3116.3111,200
Dec 20, 202316.3116.4215.9715.9715.9728,400
Dec 19, 202316.2316.3316.1616.3316.3318,500
Dec 18, 202315.7115.9915.7115.9715.9712,400
Dec 15, 202315.8615.9215.7915.8515.8527,600
Dec 14, 202315.8215.9515.7515.9215.9218,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...