Stock listing
NYSE Arca:DSPY Tema S&P 500 Historical Weight ETF Strategy Stock
Follow Tema S&P 500 Historical Weight ETF Strategy into a list and get an email when it puts out news.
Share price · AMEX:DSPY
$66.21 USD +0.17 (+0.3%)
Close on Oct 19, 2026
- Day range
- $66.21 – $66.42 USDOct 19, 2026
- Volume
- 20,375 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · AMEX:DSPY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $66.21 | +0.166 | +0.3% | $66.38 | $66.42 | $66.21 | 20,375 | |
| $66.04 | -0.637 | -1.0% | $66.87 | $66.87 | $65.97 | 10,448 | |
| $66.68 | +0.33 | +0.5% | $66.41 | $66.68 | $66.23 | 2,542 | |
| $66.35 | -0.634 | -0.9% | $66.77 | $66.77 | $66.19 | 12,000 | |
| $66.98 | -0.082 | -0.1% | $66.94 | $67.50 | $66.78 | 11,200 | |
| $67.07 | -0.079 | -0.1% | $67.24 | $67.24 | $67.05 | 19,000 | |
| $67.15 | +0.365 | +0.5% | $66.96 | $67.22 | $66.95 | 9,200 | |
| $66.78 | -0.083 | -0.1% | $66.64 | $66.78 | $66.57 | 5,500 | |
| $66.86 | -0.259 | -0.4% | $66.88 | $66.95 | $66.69 | 3,900 | |
| $67.12 | +0.352 | +0.5% | $67.08 | $67.32 | $67.08 | 4,516 | |
| $66.77 | +0.398 | +0.6% | $66.72 | $66.79 | $66.36 | 14,130 | |
| $66.37 | +0.362 | +0.5% | $66.52 | $66.52 | $66.27 | 14,200 | |
| $66.01 | +0.19 | +0.3% | $65.92 | $66.30 | $65.55 | 23,700 | |
| $65.82 | -0.24 | -0.4% | $66.17 | $66.40 | $65.82 | 77,600 | |
| $66.06 | -0.191 | -0.3% | $66.06 | $66.06 | $66.06 | 600 | |
| $66.25 | -0.564 | -0.8% | $66.43 | $66.50 | $66.17 | 2,900 | |
| $66.81 | +0.305 | +0.5% | $66.66 | $66.84 | $66.55 | 9,667 | |
| $66.51 | -0.03 | 0.0% | $66.42 | $66.67 | $66.34 | 6,470 | |
| $66.54 | -0.472 | -0.7% | $66.77 | $66.81 | $66.52 | 1,909 | |
| $67.01 | +0.019 | 0.0% | $66.98 | $67.01 | $66.98 | 358 | |
| $66.99 | +0.90 | +1.4% | $67.05 | $67.05 | $66.99 | 333 | |
| $66.09 | -0.014 | 0.0% | $66.03 | $66.09 | $65.93 | 3,377 | |
| $66.11 | +0.547 | +0.8% | $66.07 | $66.15 | $66.06 | 4,721 | |
| $65.56 | -0.258 | -0.4% | $66.07 | $66.07 | $65.38 | 8,372 | |
| $65.82 | -0.299 | -0.5% | $65.81 | $65.88 | $65.81 | 1,370 | |
| $66.12 | -0.273 | -0.4% | $65.97 | $66.28 | $65.97 | 583 | |
| $66.39 | +0.565 | +0.9% | $66.49 | $66.51 | $66.30 | 2,105 | |
| $65.83 | -0.605 | -0.9% | $66.08 | $66.10 | $65.83 | 5,126 | |
| $66.43 | -0.29 | -0.4% | $67.11 | $67.11 | $66.38 | 2,848 | |
| $66.72 | -0.38 | -0.6% | $66.97 | $67.08 | $66.70 | 10,196 | |
| $67.10 | -0.17 | -0.3% | $67.07 | $67.16 | $66.99 | 11,806 | |
| $67.27 | +0.633 | +1.0% | $66.95 | $67.28 | $66.84 | 5,740 | |
| $66.64 | +0.247 | +0.4% | $66.74 | $66.74 | $66.64 | 867 | |
| $66.39 | -0.51 | -0.8% | $66.64 | $66.64 | $66.22 | 276,350 | |
| $66.90 | -0.20 | -0.3% | $66.89 | $66.90 | $66.78 | 2,394 | |
| $67.10 | -0.23 | -0.3% | $67.14 | $67.14 | $67.03 | 2,034 | |
| $67.33 | +0.31 | +0.5% | $67.18 | $67.33 | $67.18 | 6,979 | |
| $67.02 | -0.02 | 0.0% | $67.05 | $67.08 | $66.96 | 6,282 | |
| $67.04 | +0.173 | +0.3% | $67.05 | $67.08 | $66.87 | 19,145 | |
| $66.87 | -0.165 | -0.2% | $66.77 | $66.89 | $66.77 | 2,154 | |
| $67.03 | +0.332 | +0.5% | $67.07 | $67.07 | $66.96 | 4,143 | |
| $66.70 | -0.55 | -0.8% | $66.98 | $67.07 | $66.70 | 2,649 | |
| $67.25 | +0.11 | +0.2% | $67.35 | $67.35 | $67.23 | 3,473 | |
| $67.14 | -0.41 | -0.6% | $67.34 | $67.34 | $67.12 | 2,224 | |
| $67.55 | -0.87 | -1.3% | $67.81 | $67.82 | $67.55 | 6,667 | |
| $68.42 | +0.53 | +0.8% | $67.95 | $68.42 | $67.81 | 2,371 | |
| $67.89 | +0.447 | +0.7% | $67.75 | $67.89 | $67.72 | 1,015 | |
| $67.44 | +0.196 | +0.3% | $67.41 | $67.55 | $67.25 | 8,463 | |
| $67.25 | -0.012 | 0.0% | $67.31 | $67.32 | $67.24 | 7,730 | |
| $67.26 | +0.057 | +0.1% | $67.11 | $67.39 | $67.11 | 6,813 | |
| $67.20 | +0.393 | +0.6% | $67.00 | $67.20 | $67.00 | 10,431 | |
| $66.81 | -0.284 | -0.4% | $67.07 | $67.07 | $66.81 | 5,363 | |
| $67.09 | +0.083 | +0.1% | $67.38 | $67.44 | $67.09 | 2,454 | |
| $67.01 | +1.111 | +1.7% | $66.29 | $67.23 | $66.29 | 4,424 | |
| $65.90 | +0.699 | +1.1% | $65.41 | $65.90 | $65.41 | 2,521 | |
| $65.20 | +0.293 | +0.5% | $65.13 | $65.32 | $64.78 | 5,813 | |
| $64.91 | +0.749 | +1.2% | $64.50 | $64.91 | $64.42 | 3,540 | |
| $64.16 | -0.965 | -1.5% | $65.03 | $65.09 | $64.16 | 2,770 | |
| $65.12 | +0.189 | +0.3% | $64.98 | $65.23 | $64.92 | 8,615 | |
| $64.93 | +0.125 | +0.2% | $65.02 | $65.02 | $64.72 | 6,135 | |
| $64.81 | +0.066 | +0.1% | $64.83 | $65.11 | $64.77 | 4,564 | |
| $64.74 | -0.562 | -0.9% | $64.93 | $64.93 | $64.69 | 4,026 | |
| $65.30 | -0.037 | -0.1% | $65.38 | $65.38 | $65.30 | 833 | |
| $65.34 | +0.597 | +0.9% | $64.99 | $65.40 | $64.99 | 2,848 | |
| $64.75 | -0.263 | -0.4% | $65.36 | $65.36 | $64.75 | 2,916 |
- Ticker
- NYSE Arca:DSPY
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Tema S&P 500 Historical Weight ETF Strategy on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Tema S&P 500 Historical Weight ETF Strategy.