Stock listing
CBOE:TMAT Main Thematic Innovation ETF Stock
Follow Main Thematic Innovation ETF into a list and get an email when it puts out news.
Share price · CBOE:TMAT
$26.50 USD -0.81 (-3.0%)
Close on Nov 2, 2026
- Day range
- $26.49 – $27.44 USDNov 2, 2026
- Volume
- 30,233 sharesNov 2, 2026
- Traded on an average day
- $699,868 USDMedian day 17,100 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:TMAT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $26.50 | -0.81 | -3.0% | $27.32 | $27.44 | $26.49 | 30,233 | |
| $27.31 | -1.33 | -4.6% | $27.75 | $27.75 | $26.93 | 29,486 | |
| $28.64 | -0.29 | -1.0% | $28.60 | $28.80 | $28.44 | 29,763 | |
| $28.93 | +0.21 | +0.7% | $28.83 | $28.98 | $28.75 | 27,382 | |
| $28.72 | +0.79 | +2.8% | $28.23 | $28.77 | $28.23 | 14,024 | |
| $27.93 | +0.55 | +2.0% | $27.49 | $28.09 | $27.49 | 20,528 | |
| $27.38 | +0.38 | +1.4% | $26.75 | $27.43 | $26.75 | 15,120 | |
| $27.00 | -1.28 | -4.5% | $27.36 | $27.36 | $26.91 | 15,967 | |
| $28.28 | +0.62 | +2.2% | $27.98 | $28.38 | $27.98 | 20,634 | |
| $27.66 | +0.03 | +0.1% | $27.35 | $27.79 | $27.25 | 15,961 | |
| $27.63 | +0.34 | +1.2% | $27.76 | $27.87 | $27.62 | 88,788 | |
| $27.29 | -1.09 | -3.8% | $28.43 | $28.43 | $27.22 | 30,245 | |
| $28.38 | -0.06 | -0.2% | $27.82 | $28.38 | $27.60 | 18,972 | |
| $28.44 | -1.095 | -3.7% | $28.96 | $29.10 | $28.35 | 16,945 | |
| $29.53 | -0.123 | -0.4% | $29.24 | $29.54 | $29.18 | 15,478 | |
| $29.66 | -0.753 | -2.5% | $29.94 | $29.95 | $29.57 | 8,560 | |
| $30.41 | +0.55 | +1.8% | $30.22 | $30.41 | $30.10 | 14,000 | |
| $29.86 | -0.50 | -1.6% | $30.11 | $30.22 | $29.68 | 14,100 | |
| $30.36 | -0.65 | -2.1% | $30.34 | $30.44 | $30.24 | 19,900 | |
| $31.01 | +0.14 | +0.5% | $31.18 | $31.18 | $30.95 | 22,000 | |
| $30.87 | +0.39 | +1.3% | $30.55 | $30.91 | $30.55 | 17,100 | |
| $30.48 | +0.38 | +1.3% | $30.55 | $30.55 | $30.41 | 13,600 | |
| $30.10 | +0.288 | +1.0% | $30.00 | $30.18 | $29.81 | 21,900 | |
| $29.81 | +0.102 | +0.3% | $29.88 | $29.91 | $29.76 | 26,600 | |
| $29.71 | +0.17 | +0.6% | $29.63 | $29.72 | $29.49 | 13,229 | |
| $29.54 | -0.15 | -0.5% | $29.31 | $29.61 | $29.31 | 15,450 | |
| $29.69 | -0.01 | 0.0% | $29.62 | $29.84 | $29.62 | 13,700 | |
| $29.70 | +0.10 | +0.3% | $29.39 | $29.70 | $29.36 | 14,300 | |
| $29.60 | -0.10 | -0.3% | $29.50 | $29.65 | $29.35 | 18,600 | |
| $29.70 | +0.48 | +1.6% | $29.39 | $29.71 | $29.30 | 18,301 | |
| $29.22 | +0.61 | +2.1% | $28.99 | $29.27 | $28.99 | 9,101 | |
| $28.61 | +0.12 | +0.4% | $28.28 | $28.61 | $28.28 | 12,600 | |
| $28.49 | +0.69 | +2.5% | $28.48 | $28.63 | $28.46 | 26,100 | |
| $27.80 | +0.11 | +0.4% | $27.83 | $28.09 | $27.50 | 17,100 | |
| $27.69 | -0.02 | -0.1% | $27.74 | $27.74 | $27.50 | 156,400 | |
| $27.71 | -0.32 | -1.1% | $27.35 | $27.87 | $27.35 | 13,300 | |
| $28.03 | +0.28 | +1.0% | $28.13 | $28.13 | $28.00 | 11,000 | |
| $27.75 | -0.70 | -2.5% | $27.96 | $28.19 | $27.75 | 17,700 | |
| $28.45 | -0.15 | -0.5% | $28.65 | $28.65 | $28.41 | 17,600 | |
| $28.60 | +0.35 | +1.2% | $28.37 | $28.80 | $28.36 | 8,300 | |
| $28.25 | +0.29 | +1.0% | $28.11 | $28.25 | $28.10 | 140,800 | |
| $27.96 | +0.15 | +0.5% | $28.03 | $28.03 | $27.64 | 11,200 | |
| $27.81 | +0.03 | +0.1% | $27.77 | $27.81 | $27.51 | 20,200 | |
| $27.78 | -0.82 | -2.9% | $27.92 | $27.93 | $27.75 | 13,500 | |
| $28.60 | +0.02 | +0.1% | $28.54 | $28.60 | $28.35 | 14,800 | |
| $28.58 | -0.99 | -3.3% | $28.97 | $29.05 | $28.58 | 13,400 | |
| $29.57 | +0.67 | +2.3% | $29.44 | $29.57 | $29.33 | 31,000 | |
| $28.90 | +0.31 | +1.1% | $28.37 | $28.95 | $28.37 | 18,000 | |
| $28.59 | +0.27 | +1.0% | $28.61 | $28.64 | $28.44 | 7,700 | |
| $28.32 | -0.73 | -2.5% | $28.69 | $28.69 | $28.24 | 11,500 | |
| $29.05 | +0.32 | +1.1% | $28.87 | $29.07 | $28.82 | 8,600 | |
| $28.73 | -0.28 | -1.0% | $28.87 | $28.89 | $28.67 | 13,100 | |
| $29.01 | -0.45 | -1.5% | $29.88 | $29.88 | $28.92 | 16,100 | |
| $29.46 | -1.12 | -3.7% | $29.86 | $29.86 | $29.45 | 21,104 | |
| $30.58 | +0.13 | +0.4% | $30.54 | $30.70 | $30.54 | 21,172 | |
| $30.45 | +0.04 | +0.1% | $30.49 | $30.59 | $30.31 | 29,400 | |
| $30.41 | +0.287 | +1.0% | $30.43 | $30.51 | $30.33 | 12,900 | |
| $30.12 | +0.406 | +1.4% | $30.22 | $30.28 | $30.12 | 21,800 | |
| $29.72 | +0.144 | +0.5% | $29.63 | $29.87 | $29.63 | 17,406 | |
| $29.57 | -0.047 | -0.2% | $29.70 | $29.77 | $29.57 | 104,049 | |
| $29.62 | +0.66 | +2.3% | $29.73 | $29.73 | $29.33 | 24,500 | |
| $28.96 | -0.21 | -0.7% | $28.76 | $29.34 | $28.74 | 33,200 | |
| $29.17 | -0.32 | -1.1% | $29.55 | $29.77 | $29.17 | 16,800 | |
| $29.49 | +1.155 | +4.1% | $29.02 | $29.60 | $29.02 | 17,800 | |
| $28.34 | +0.635 | +2.3% | $27.61 | $28.40 | $27.61 | 13,400 |
- Ticker
- CBOE:TMAT
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Main Thematic Innovation ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Main Thematic Innovation ETF.