Tema Oncology ETF

CANC
🏛️ États-Unis →
27.27
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 24.55 24.55 24.22 24.31 0.0M
2024-12-30 24.55 24.55 24.11 24.26 0.0M
2024-12-27 24.60 24.70 24.53 24.67 0.0M
2024-12-26 24.56 25.11 24.56 24.87 0.0M
2024-12-24 24.79 24.82 24.58 24.75 0.0M
2024-12-23 24.58 24.75 24.33 24.67 0.0M
2024-12-20 24.31 24.73 24.30 24.45 0.0M
2024-12-19 24.70 24.70 24.00 24.31 0.0M
2024-12-18 25.56 25.59 24.39 24.48 0.0M
2024-12-17 25.42 25.72 25.32 25.56 0.0M
2024-12-16 25.31 25.57 25.31 25.39 0.0M
2024-12-13 25.16 25.26 25.04 25.18 0.0M
2024-12-12 26.11 26.11 25.54 25.55 0.0M
2024-12-11 26.57 26.57 26.19 26.19 0.0M
2024-12-10 27.41 27.41 27.03 27.09 0.0M
2024-12-09 27.71 27.71 27.30 27.30 0.0M
2024-12-06 27.52 27.71 27.52 27.67 0.0M
2024-12-05 27.40 27.40 27.26 27.28 0.0M
2024-12-04 27.51 27.68 27.46 27.55 0.0M
2024-12-03 27.95 27.95 27.41 27.41 0.0M
2024-12-02 27.87 27.87 27.57 27.79 0.0M
2024-11-29 27.83 27.83 27.82 27.82 0.0M
2024-11-27 27.59 27.71 27.54 27.69 0.0M
2024-11-26 27.07 27.33 27.07 27.33 0.0M
2024-11-25 27.00 27.60 27.00 27.25 0.0M
2024-11-22 26.67 26.99 26.64 26.90 0.0M
2024-11-21 26.43 26.65 26.36 26.52 0.0M
2024-11-20 26.17 26.32 26.14 26.30 0.0M
2024-11-19 25.94 26.19 25.92 26.18 0.0M
2024-11-18 26.25 26.25 25.84 25.89 0.0M
2024-11-15 26.43 26.43 26.20 26.20 0.0M
2024-11-14 27.92 27.92 27.30 27.30 0.0M
2024-11-13 28.23 28.23 27.86 27.86 0.0M
2024-11-12 28.59 28.59 28.15 28.19 0.0M
2024-11-11 28.79 29.05 28.79 28.81 0.0M
2024-11-08 28.62 28.85 28.62 28.81 0.0M
2024-11-07 28.56 28.60 28.40 28.57 0.0M
2024-11-06 28.37 28.68 27.96 28.14 0.0M
2024-11-05 28.10 28.20 27.70 28.16 0.0M
2024-11-04 28.03 28.23 28.03 28.10 0.0M
2024-11-01 27.65 27.93 27.65 27.91 0.0M
2024-10-31 27.88 27.88 27.50 27.62 0.0M
2024-10-30 27.90 28.10 27.86 27.89 0.0M
2024-10-29 27.91 27.95 27.83 27.93 0.0M
2024-10-28 28.29 28.29 27.74 27.88 0.0M
2024-10-25 27.80 27.87 27.54 27.54 0.0M
2024-10-24 27.71 27.71 27.55 27.55 0.0M
2024-10-23 28.11 28.11 27.67 27.74 0.0M
2024-10-22 28.18 28.25 28.07 28.25 0.0M
2024-10-21 28.60 28.60 28.18 28.18 0.0M
2024-10-18 28.58 28.67 28.58 28.67 0.0M
2024-10-17 28.89 28.89 28.41 28.48 0.0M
2024-10-16 28.45 28.67 28.42 28.57 0.0M
2024-10-15 28.53 28.62 28.49 28.57 0.0M
2024-10-14 28.43 28.43 28.43 28.43 0.0M
2024-10-11 27.95 28.48 27.95 28.48 0.0M
2024-10-10 27.74 27.91 27.74 27.88 0.0M
2024-10-09 27.91 27.97 27.84 27.94 0.0M
2024-10-08 27.92 27.97 27.88 27.88 0.0M
2024-10-07 28.06 28.06 27.75 27.75 0.0M
2024-10-04 28.05 28.10 28.00 28.10 0.0M
2024-10-03 28.05 28.05 27.79 27.81 0.0M
2024-10-02 28.14 28.15 27.97 28.15 0.0M
2024-10-01 28.42 28.42 27.82 28.18 0.0M
2024-09-30 28.39 28.42 28.09 28.41 0.0M
2024-09-27 28.40 28.54 28.32 28.32 0.0M
2024-09-26 28.48 28.48 28.07 28.25 0.0M
2024-09-25 28.58 28.58 28.03 28.07 0.0M
2024-09-24 28.63 28.63 28.28 28.42 0.0M
2024-09-23 28.99 28.99 28.47 28.47 0.0M
2024-09-20 29.66 29.66 29.21 29.23 0.0M
2024-09-19 29.76 29.81 29.62 29.66 0.0M
2024-09-18 29.26 29.65 29.18 29.25 0.0M
2024-09-17 29.55 29.55 29.15 29.20 0.0M
2024-09-16 29.25 29.48 29.25 29.43 0.0M
2024-09-13 29.03 29.25 29.03 29.24 0.0M
2024-09-12 28.91 29.02 28.80 28.81 0.0M
2024-09-11 28.95 28.99 28.74 28.99 0.0M
2024-09-10 28.86 29.00 28.63 28.99 0.0M
2024-09-09 28.94 29.12 28.79 28.87 0.0M
2024-09-06 29.08 29.70 28.32 28.47 0.0M
2024-09-05 29.11 29.11 28.62 28.62 0.0M
2024-09-04 28.86 29.36 28.86 29.23 0.0M
2024-09-03 29.12 29.13 28.86 28.86 0.0M
2024-08-30 29.86 29.87 29.53 29.87 0.0M
2024-08-29 30.05 30.11 29.33 29.73 0.0M
2024-08-28 29.83 29.88 29.52 29.71 0.0M
2024-08-27 29.75 29.83 29.68 29.83 0.0M
2024-08-26 29.84 29.91 29.81 29.83 0.0M
2024-08-23 29.57 29.89 29.57 29.87 0.0M
2024-08-22 29.77 29.77 29.29 29.34 0.0M
2024-08-21 29.47 29.66 29.34 29.66 0.0M
2024-08-20 29.42 29.42 28.97 29.32 0.0M
2024-08-19 28.84 29.38 28.84 29.38 0.0M
2024-08-16 28.75 28.75 28.59 28.70 0.0M
2024-08-15 28.36 28.69 28.36 28.69 0.0M
2024-08-14 28.30 28.30 27.95 28.05 0.0M
2024-08-13 28.18 28.30 28.13 28.29 0.0M
2024-08-12 28.07 28.07 27.93 28.02 0.0M
2024-08-09 27.91 28.00 27.89 27.99 0.0M
2024-08-08 27.38 27.89 27.35 27.89 0.0M
2024-08-07 27.74 27.74 27.21 27.29 0.0M
2024-08-06 27.52 28.12 27.43 27.44 0.0M
2024-08-05 27.30 27.75 27.24 27.42 0.0M
2024-08-02 28.57 28.61 28.04 28.29 0.0M
2024-08-01 29.28 29.28 28.94 28.94 0.0M
2024-07-31 29.21 29.69 29.21 29.37 0.0M
2024-07-30 29.66 29.66 29.17 29.33 0.0M
2024-07-29 29.97 29.97 29.55 29.65 0.0M
2024-07-26 29.89 30.00 29.72 29.78 0.0M
2024-07-25 29.40 29.92 29.40 29.61 0.0M
2024-07-24 29.42 29.59 29.26 29.27 0.0M
2024-07-23 29.39 29.59 29.39 29.52 0.0M
2024-07-22 28.92 29.25 28.92 29.25 0.0M
2024-07-19 29.06 29.06 28.57 28.95 0.0M
2024-07-18 29.52 29.60 28.88 28.98 0.0M
2024-07-17 29.77 29.77 29.46 29.52 0.0M
2024-07-16 29.44 29.99 29.44 29.96 0.0M
2024-07-15 29.37 29.48 29.26 29.36 0.0M
2024-07-12 28.91 29.71 28.91 29.31 0.0M
2024-07-11 28.01 28.80 28.01 28.67 0.0M
2024-07-10 27.60 27.90 27.60 27.89 0.0M
2024-07-09 27.36 27.53 27.28 27.53 0.0M
2024-07-08 27.43 27.45 27.19 27.27 0.0M
2024-07-05 26.80 27.14 26.66 27.01 0.0M
2024-07-03 26.77 26.92 26.69 26.75 0.0M
2024-07-02 26.98 27.09 26.70 26.74 0.0M
2024-07-01 26.93 27.23 26.91 27.05 0.0M
2024-06-28 27.24 27.24 26.87 26.98 0.0M
2024-06-27 27.09 27.29 26.98 27.18 0.0M
2024-06-26 27.45 27.45 27.08 27.10 0.0M
2024-06-25 27.75 27.81 27.41 27.48 0.0M
2024-06-24 27.65 28.10 27.54 27.66 0.1M
2024-06-21 27.24 27.36 27.14 27.30 0.1M
2024-06-20 27.05 28.98 26.81 27.13 0.1M
2024-06-18 27.21 28.03 26.97 27.07 0.2M
2024-06-17 27.39 27.62 27.18 27.21 0.1M
2024-06-14 27.71 28.13 27.43 27.46 0.0M
2024-06-13 27.88 27.94 27.68 27.86 0.0M
2024-06-12 27.95 28.57 27.78 27.97 0.0M
2024-06-11 27.38 27.70 27.15 27.45 0.0M
2024-06-10 27.30 27.92 27.03 27.41 0.0M
2024-06-07 28.30 28.30 27.31 27.44 0.1M
2024-06-06 27.72 27.95 27.46 27.67 0.0M
2024-06-05 27.24 27.66 27.24 27.61 0.0M
2024-06-04 27.04 27.35 26.90 26.95 0.0M
2024-06-03 26.87 27.18 26.82 27.03 0.0M
2024-05-31 26.93 26.98 26.63 26.75 0.0M
2024-05-30 27.37 27.37 26.64 26.73 0.0M
2024-05-29 26.73 26.73 26.31 26.46 0.0M
2024-05-28 27.00 27.00 26.60 26.76 0.0M
2024-05-24 27.01 27.50 26.97 27.07 0.0M
2024-05-23 27.65 28.00 26.80 26.99 0.0M
2024-05-22 27.46 27.81 27.32 27.45 0.0M
2024-05-21 27.48 27.59 27.32 27.44 0.0M
2024-05-20 27.55 27.55 27.48 27.48 0.0M
2024-05-17 27.44 27.54 27.44 27.44 0.0M
2024-05-16 27.69 27.75 27.63 27.63 0.0M
2024-05-15 27.73 27.74 27.68 27.73 0.0M
2024-05-14 27.44 27.44 27.23 27.30 0.0M
2024-05-13 27.41 27.41 27.23 27.23 0.0M
2024-05-10 26.86 26.93 26.86 26.93 0.0M
2024-05-09 27.18 27.22 27.14 27.15 0.0M
2024-05-08 27.16 27.16 27.02 27.02 0.0M
2024-05-07 27.36 27.45 27.33 27.41 0.0M
2024-05-06 27.47 27.48 27.47 27.48 0.0M
2024-05-03 27.57 27.57 27.57 27.57 0.0M
2024-05-02 27.20 27.38 27.20 27.38 0.0M
2024-05-01 27.00 27.28 26.88 26.88 0.0M
2024-04-30 26.67 26.67 26.57 26.57 0.0M
2024-04-29 26.31 26.62 26.31 26.62 0.0M
2024-04-26 25.84 25.94 25.84 25.94 0.0M
2024-04-25 25.47 25.47 25.47 25.47 0.0M
2024-04-24 25.93 26.00 25.87 25.87 0.0M
2024-04-23 26.01 26.01 26.01 26.01 0.0M
2024-04-22 25.69 25.69 25.69 25.69 0.0M
2024-04-19 25.26 25.27 25.26 25.27 0.0M
2024-04-18 25.63 25.63 25.44 25.44 0.0M
2024-04-17 25.73 25.73 25.56 25.56 0.0M
2024-04-16 25.65 25.67 25.65 25.67 0.0M
2024-04-15 25.91 25.91 25.91 25.91 0.0M
2024-04-12 26.33 26.33 26.25 26.25 0.0M
2024-04-11 26.71 26.94 26.71 26.93 0.0M
2024-04-10 26.87 26.87 26.82 26.82 0.0M
2024-04-09 27.24 27.32 27.24 27.32 0.0M
2024-04-08 26.94 26.99 26.94 26.99 0.0M
2024-04-05 27.03 27.03 27.03 27.03 0.0M
2024-04-04 27.09 27.09 26.97 26.97 0.0M
2024-04-03 27.37 27.39 27.33 27.33 0.0M
2024-04-02 27.55 27.55 27.41 27.41 0.0M
2024-04-01 28.00 28.00 27.63 27.94 0.0M
2024-03-28 27.98 28.12 27.98 28.12 0.0M
2024-03-27 27.82 27.91 27.82 27.89 0.0M
2024-03-26 27.45 27.45 27.35 27.35 0.0M
2024-03-25 27.53 27.53 27.28 27.28 0.0M
2024-03-22 27.50 27.50 27.47 27.48 0.0M
2024-03-21 27.77 27.84 27.75 27.75 0.0M
2024-03-20 27.59 27.69 27.50 27.69 0.0M
2024-03-19 27.49 27.49 27.47 27.48 0.0M
2024-03-18 27.35 27.35 26.85 26.85 0.0M
2024-03-15 27.15 27.24 27.11 27.14 0.0M
2024-03-14 27.15 27.15 27.15 27.15 0.0M
2024-03-13 27.80 27.80 27.78 27.78 0.0M
2024-03-12 27.88 27.88 27.88 27.88 0.0M
2024-03-11 28.05 28.05 28.05 28.05 0.0M
2024-03-08 28.16 28.16 28.16 28.16 0.0M
2024-03-07 28.17 28.21 28.16 28.16 0.0M
2024-03-06 28.10 28.10 28.10 28.10 0.0M
2024-03-05 28.05 28.05 28.05 28.05 0.0M
2024-03-04 28.28 28.28 28.28 28.28 0.0M
2024-03-01 28.69 28.69 28.69 28.69 0.0M
2024-02-29 28.41 28.41 28.21 28.21 0.0M
2024-02-28 28.82 28.83 28.72 28.72 0.0M
2024-02-27 29.07 29.16 29.07 29.16 0.0M
2024-02-26 28.45 28.52 28.41 28.52 0.0M
2024-02-23 28.03 28.03 27.91 27.99 0.0M
2024-02-22 28.04 28.04 27.93 27.93 0.0M
2024-02-21 27.68 27.68 27.68 27.68 0.0M
2024-02-20 27.79 27.79 27.67 27.77 0.0M
2024-02-16 28.08 28.08 27.87 27.88 0.0M
2024-02-15 27.68 27.68 27.68 27.68 0.0M
2024-02-14 27.12 27.12 27.12 27.12 0.0M
2024-02-13 26.98 26.98 26.36 26.47 0.0M
2024-02-12 27.18 27.34 27.10 27.34 0.0M
2024-02-09 27.13 27.16 27.13 27.15 0.0M
2024-02-08 26.90 26.94 26.90 26.94 0.0M
2024-02-07 26.90 26.90 26.78 26.78 0.0M
2024-02-06 27.10 27.10 27.10 27.10 0.0M
2024-02-05 26.54 26.54 26.54 26.54 0.0M
2024-02-02 26.49 26.49 26.21 26.44 0.0M
2024-02-01 26.42 26.72 26.42 26.72 0.0M
2024-01-31 26.30 26.30 26.15 26.15 0.0M
2024-01-30 26.39 26.39 26.39 26.39 0.0M
2024-01-29 26.82 26.82 26.82 26.82 0.0M
2024-01-26 26.24 26.24 26.22 26.22 0.0M
2024-01-25 26.16 26.16 26.16 26.16 0.0M
2024-01-24 25.90 25.91 25.90 25.91 0.0M
2024-01-23 26.00 26.00 26.00 26.00 0.0M
2024-01-22 25.87 25.97 25.87 25.97 0.0M
2024-01-19 25.45 25.82 25.45 25.82 0.0M
2024-01-18 25.70 25.70 25.70 25.70 0.0M
2024-01-17 25.87 25.94 25.87 25.94 0.0M
2024-01-16 26.30 26.30 26.27 26.30 0.0M
2024-01-12 26.56 26.56 26.51 26.51 0.0M
2024-01-11 26.42 26.53 26.30 26.49 0.0M
2024-01-10 26.59 26.66 26.59 26.64 0.0M
2024-01-09 26.70 26.70 26.70 26.70 0.0M
2024-01-08 26.01 26.79 26.01 26.79 0.0M
2024-01-05 26.20 26.21 26.20 26.21 0.0M
2024-01-04 26.47 26.47 26.42 26.42 0.0M
2024-01-03 26.20 26.46 26.20 26.30 0.0M
2024-01-02 26.61 26.61 26.61 26.61 0.0M