NYSE Arca · DSPY · ETF
Tema S&P 500 Historical Weight ETF Strategy (DSPY) ETF price history
Every NYSE Arca trading session of Tema S&P 500 Historical Weight ETF Strategy from Apr 2, 2025 to Nov 12, 2026: 407 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.
DSPY adjusted close, 2025 to 2026
- $68.42
- All time high, 2026
- $68.42
- 52 week high, $55.31 low
- 407
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
DSPY key facts
- Tema S&P 500 Historical Weight ETF Strategy (DSPY) closed at $66.30 on Nov 12, 2026 on NYSE Arca.
- DSPY's all time high close is $68.42, set on Aug 14, 2026; its all time low close is $43.41 on Apr 8, 2025.
- DSPY's 52 week range is $55.31 to $68.42.
- DSPY returned +14.5% over the year to Nov 12, 2026.
- Since Apr 2, 2025 DSPY returned +34%, +20.0% a year compounded.
- DSPY's deepest drawdown was -12.2% from Apr 2, 2025 to Apr 8, 2025.
- DataCedar holds 407 daily sessions of DSPY history from Apr 2, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DSPY price chart, 2025 to 2026
DSPY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -1.7% |
| 6 months | +4.6% |
| Year to date | +13.3% |
| 1 year | +14.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 2, 2025 | +34.2% |
| Compound annual growth, 1.6 years | +20.0% |
DSPY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $68.42 on Aug 14, 2026
- All time low close
- $43.41 on Apr 8, 2025
- 52 week high
- $68.42 on Aug 14, 2026
- 52 week low
- $55.31 on Nov 20, 2025
- Deepest drawdown
- -12.2% from Apr 2, 2025 to Apr 8, 2025, recovered May 12, 2025
- Best single session
- +8.8% on Apr 9, 2025
- Worst single session
- -6.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 12.9%
- Sessions closing higher, 1 year
- 54%
DSPY 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. 2025 starts on Apr 2, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.16 | $68.42 | $55.51 | $66.30 | +14.2% | 3.2M | 218 |
| 2025 | $49.15 | $59.89 | $42.18 | $58.08 | n/a | 2.8M | 189 |
DSPY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $66.30 | +0.4% |
| October 2026 | $66.05 | +0.3% |
| September 2026 | $65.82 | -1.6% |
| August 2026 | $66.90 | +2.6% |
| July 2026 | $65.20 | -1.0% |
| June 2026 | $65.83 | +1.2% |
| May 2026 | $65.06 | +4.9% |
| April 2026 | $62.02 | +9.0% |
| March 2026 | $56.90 | -4.9% |
| February 2026 | $59.84 | +0.9% |
| January 2026 | $59.29 | +2.1% |
| December 2025 | $58.08 | +0.4% |
About the DSPY data
Daily bars. 407 sessions from Apr 2, 2025 to Nov 12, 2026, one row per NYSE Arca 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 Oct 23, 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 NYSE Arca 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 Apr 2, 2025, 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/nyse-arca%3ADSPY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DRV Direxion Daily Real Estate Bear 3X ETF
- DRVR Amplify S&P 500 Dividend Drivers ETF
- DSCO DoubleLine Securitized Credit ETF
- DSI iShares ESG MSCI KLD 400 ETF
- DSTL Distillate U.S. Fundamental Stability & Value ETF
- DTAN Sparkline International Intangible Value ETF
- DTD WisdomTree U.S. Total Dividend Fund
- DTEC ALPS Disruptive Technologies ETF
Common questions
DSPY share price history
