New Zealand markets closed

Themes Airlines ETF (AIRL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
25.98+0.06 (+0.24%)
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202426.1126.1125.9825.9825.98200
09 May 202425.8425.9225.8425.9225.92100
08 May 202425.7125.8625.7125.8625.86100
07 May 202425.9925.9925.6025.6025.60200
06 May 202425.9026.2325.9026.2326.23100
03 May 202425.9525.9525.7025.7025.70100
02 May 202425.5625.6725.3925.6725.671,200
01 May 202425.2225.2425.2225.2425.24100
30 Apr 202425.5825.5825.2425.2425.24100
29 Apr 202425.6225.8225.6225.8225.82100
26 Apr 202425.7625.7625.6725.6725.67700
25 Apr 202425.4825.7125.4825.7125.71100
24 Apr 202426.0126.0125.7025.7025.70100
23 Apr 202425.9826.0425.9826.0426.04100
22 Apr 202426.0826.3126.0826.3126.31900
19 Apr 202425.8825.8825.7225.7225.72100
18 Apr 202425.6125.6825.6125.6825.68100
17 Apr 202424.9325.2624.9325.2625.261,700
16 Apr 202424.6024.6024.5124.5124.51200
15 Apr 202425.1725.1724.7224.7224.72500
12 Apr 202425.3525.3525.0325.0325.03200
11 Apr 202425.7925.8925.7925.8925.89100
10 Apr 202426.3526.3525.9325.9325.93200
09 Apr 202426.4626.4926.4626.4726.47600
08 Apr 202426.2226.2226.2126.2126.21100
05 Apr 202425.7525.8325.7525.8325.83200
04 Apr 202426.2726.2725.7925.7925.79600
03 Apr 202425.9625.9925.9625.9925.99200
02 Apr 202425.9825.9825.9825.9825.98300
01 Apr 202426.8426.8426.4626.4626.46100
28 Mar 202426.5026.6026.5026.6026.60100
27 Mar 202426.0826.4426.0826.4426.44500
26 Mar 202425.9425.9825.9425.9825.98400
25 Mar 202425.6525.8225.6525.8225.82500
22 Mar 202425.8425.8425.7325.7325.73100
21 Mar 202425.9125.9525.9125.9325.93200
20 Mar 202425.1825.8525.1825.8525.85300
19 Mar 202425.2825.2825.2025.2025.20100
18 Mar 202425.3825.3825.2825.2825.28100
15 Mar 202425.3825.3825.3525.3525.35100
14 Mar 202425.5025.5025.1625.1625.16100
13 Mar 202425.3525.5325.3525.5325.53600
12 Mar 202425.2425.4125.2425.4125.41100
11 Mar 202425.7125.7125.6925.6925.69100
08 Mar 202426.1126.1125.7225.7225.72100
07 Mar 202425.9925.9925.9925.9925.99100
06 Mar 202425.7525.7925.7525.7825.78400
05 Mar 202425.3325.4225.3325.4225.42500
04 Mar 202425.5225.5225.4725.4725.47200
01 Mar 202425.7325.7325.6725.6725.67100
29 Feb 202425.7625.7625.6625.6625.66400
28 Feb 202425.7825.7825.6825.6825.68100
27 Feb 202426.0326.0325.9926.0026.00200
26 Feb 202425.8825.8825.8125.8125.81200
23 Feb 202425.9325.9325.8325.8325.83300
22 Feb 202425.9125.9325.9125.9325.93100
21 Feb 202425.8325.8325.8125.8125.812,300
20 Feb 202425.9825.9825.8825.8825.88200
16 Feb 202425.9125.9125.7725.7725.77500
15 Feb 202426.0626.0926.0226.0226.021,000
14 Feb 202425.6925.7925.6925.7925.79100
13 Feb 202425.3525.5025.3525.5025.50100
12 Feb 202425.5725.7525.5725.7025.70600
09 Feb 202425.6125.6125.3825.5825.58200
08 Feb 202425.5725.6025.4025.6025.60400
07 Feb 202425.5125.5725.5025.5025.50200
06 Feb 202425.1425.6225.1425.6225.62300
05 Feb 202425.3325.3325.0625.0625.06200
02 Feb 202425.3225.5925.3225.4925.49300
01 Feb 202425.1725.3025.0125.3025.30400
31 Jan 202425.0625.2524.9524.9524.95300
30 Jan 202425.3025.3025.1925.1925.19200
29 Jan 202425.3725.3725.3125.3625.36200
26 Jan 202425.4425.4425.2625.2625.26300
25 Jan 202425.2225.4225.2225.3825.38200
24 Jan 202425.0325.0324.8124.8124.81200
23 Jan 202424.5424.7224.5424.5524.55500
22 Jan 202424.1724.1724.1324.1424.14200
19 Jan 202424.1524.1523.8524.0624.06700
18 Jan 202423.7924.1723.7924.1724.17200
17 Jan 202423.7523.7523.5723.5723.57600
16 Jan 202424.4824.4823.9924.0724.07500
12 Jan 202425.3725.3724.7724.7724.77200
11 Jan 202425.4825.6525.4825.6525.65200
10 Jan 202425.6625.7025.5125.6025.601,500
09 Jan 202425.7525.7925.6625.6625.66200
08 Jan 202425.6825.9525.6825.8825.88200
05 Jan 202425.0425.4825.0425.4825.48100
04 Jan 202425.0725.1525.0725.0925.09200
03 Jan 202425.1125.1124.6824.6824.681,400
02 Jan 202425.6125.6125.4625.4625.46200
29 Dec 202325.9826.0525.9125.9125.91200
28 Dec 202326.1826.1926.1826.1926.19200
27 Dec 202326.1626.1726.1226.1326.13800
26 Dec 202326.2126.2126.1426.1426.14200
22 Dec 202326.2626.2626.1926.1926.19300
21 Dec 202326.0826.1126.0826.0926.09200
20 Dec 202325.9126.1225.5925.5925.59200
19 Dec 202325.9625.9625.8925.8925.89100
18 Dec 202325.5625.6625.5625.6225.62200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...