Cboe BZX · TMAT · ETF
Main Thematic Innovation ETF (TMAT) ETF price history
Every Cboe BZX trading session of Main Thematic Innovation ETF from Jan 29, 2021 to Sep 28, 2026: 1,422 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMAT adjusted close, 2021 to 2026
- $31.43
- All time high, 2026
- $31.46
- 52 week high, $22.26 low
- 1,422
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TMAT key facts
- Main Thematic Innovation ETF (TMAT) closed at $29.54 on Sep 28, 2026 on Cboe BZX.
- TMAT's all time high close is $31.43, set on Jun 30, 2026; its all time low close is $11.58 on Oct 14, 2022.
- TMAT's 52 week range is $22.26 to $31.46.
- TMAT returned +9.4% over the year to Sep 28, 2026 and +35.6% over five years.
- Since Jan 29, 2021 TMAT returned +20%, +3.3% a year compounded.
- TMAT's deepest drawdown was -58.5% from Feb 12, 2021 to Oct 14, 2022.
- DataCedar holds 1,422 daily sessions of TMAT history from Jan 29, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMAT price chart, 2021 to 2026
TMAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -1.4% |
| 6 months | +29.1% |
| Year to date | +17.0% |
| 1 year | +9.4% |
| 3 years | +118.7% |
| 5 years | +35.6% |
| 10 years | n/a |
| Since Jan 29, 2021 | +20.2% |
| Compound annual growth, 5.7 years | +3.3% |
TMAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.43 on Jun 30, 2026
- All time low close
- $11.58 on Oct 14, 2022
- 52 week high
- $31.46 on Jun 30, 2026
- 52 week low
- $22.26 on Mar 30, 2026
- Deepest drawdown
- -58.5% from Feb 12, 2021 to Oct 14, 2022, recovered Sep 19, 2025
- Best single session
- +12.4% on Apr 9, 2025
- Worst single session
- -7.1% on Jun 13, 2022
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2023, +32%
- Worst calendar year
- 2022, -39%
TMAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 29, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.37 | $31.46 | $22.26 | $29.54 | +18.1% | 4.5M | 185 |
| 2025 | $21.00 | $28.76 | $14.96 | $25.01 | +20.1% | 7M | 250 |
| 2024 | $16.39 | $22.48 | $15.03 | $20.83 | +27.2% | 5M | 252 |
| 2023 | $12.40 | $16.85 | $12.35 | $16.38 | +32.3% | 5.7M | 250 |
| 2022 | $20.50 | $20.57 | $11.43 | $12.38 | -39.3% | 5.6M | 251 |
| 2021 | $24.87 | $28.46 | $19.74 | $20.39 | n/a | 6.1M | 234 |
TMAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.54 | +3.3% |
| August 2026 | $28.60 | +3.2% |
| July 2026 | $27.70 | -11.9% |
| June 2026 | $31.43 | +5.4% |
| May 2026 | $29.83 | +12.9% |
| April 2026 | $26.41 | +13.9% |
| March 2026 | $23.19 | -6.4% |
| February 2026 | $24.78 | +1.4% |
| January 2026 | $24.43 | -2.3% |
| December 2025 | $25.01 | -3.1% |
| November 2025 | $25.80 | -9.6% |
| October 2025 | $28.54 | +5.5% |
About the TMAT data
Daily bars. 1,422 sessions from Jan 29, 2021 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- TLTP Amplify TLT U.S. Treasury 12% Option Income ETF
- TLTW iShares 20+ Year Treasury Bond BuyWrite Strategy ETF
- TLTX Global X Treasury Bond Enhanced Income ETF
- TMAR FT Vest Emerging Markets Buffer ETF - March
- TMDV ProShares Russell US Dividend Growers ETF
- TMFC Motley Fool 100 Index ETF
- TMFE Motley Fool Capital Efficiency 100 Index ETF
- TMFG Motley Fool Global Opportunities ETF
Common questions
TMAT share price history
