Themes Natural Monopoly ETF (CZAR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 27.03 | 27.39 | 26.97 | 27.39 | 27.39 | 2,200 |
| 08 May 2024 | 27.00 | 27.13 | 26.88 | 27.03 | 27.03 | 7,400 |
| 07 May 2024 | 27.07 | 27.07 | 26.91 | 27.00 | 27.00 | 1,200 |
| 06 May 2024 | 26.72 | 27.21 | 26.09 | 26.09 | 26.09 | 1,800 |
| 03 May 2024 | 26.49 | 26.61 | 26.49 | 26.56 | 26.56 | 900 |
| 02 May 2024 | 26.39 | 26.39 | 26.33 | 26.33 | 26.33 | 100 |
| 01 May 2024 | 26.51 | 26.51 | 26.20 | 26.37 | 26.37 | 400 |
| 30 Apr 2024 | 26.48 | 26.48 | 26.35 | 26.35 | 26.35 | 600 |
| 29 Apr 2024 | 26.98 | 26.98 | 26.47 | 26.80 | 26.80 | 5,300 |
| 26 Apr 2024 | 27.32 | 27.32 | 26.61 | 26.61 | 26.61 | 25,800 |
| 25 Apr 2024 | 26.30 | 26.60 | 26.26 | 26.53 | 26.53 | 2,200 |
| 24 Apr 2024 | 26.76 | 27.09 | 26.76 | 26.79 | 26.79 | 4,100 |
| 23 Apr 2024 | 26.55 | 26.74 | 26.55 | 26.74 | 26.74 | 25,100 |
| 22 Apr 2024 | 26.37 | 26.45 | 26.37 | 26.45 | 26.45 | 100 |
| 19 Apr 2024 | 26.31 | 26.44 | 26.31 | 26.44 | 26.44 | 100 |
| 18 Apr 2024 | 26.29 | 26.31 | 26.21 | 26.21 | 26.21 | 300 |
| 17 Apr 2024 | 26.48 | 26.48 | 26.31 | 26.31 | 26.31 | 200 |
| 16 Apr 2024 | 26.42 | 26.42 | 26.33 | 26.33 | 26.33 | 100 |
| 15 Apr 2024 | 26.97 | 26.97 | 26.50 | 26.50 | 26.50 | 600 |
| 12 Apr 2024 | 26.93 | 26.93 | 26.59 | 26.59 | 26.59 | 200 |
| 11 Apr 2024 | 27.44 | 27.44 | 27.17 | 27.17 | 27.17 | 200 |
| 10 Apr 2024 | 27.13 | 27.13 | 27.03 | 27.03 | 27.03 | 100 |
| 09 Apr 2024 | 27.55 | 27.55 | 27.30 | 27.46 | 27.46 | 800 |
| 08 Apr 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | 100 |
| 05 Apr 2024 | 27.25 | 27.43 | 27.25 | 27.36 | 27.36 | 1,000 |
| 04 Apr 2024 | 27.76 | 27.76 | 27.34 | 27.34 | 27.34 | 300 |
| 03 Apr 2024 | 27.43 | 27.54 | 27.43 | 27.54 | 27.54 | 400 |
| 02 Apr 2024 | 27.48 | 27.48 | 27.34 | 27.38 | 27.38 | 2,000 |
| 01 Apr 2024 | 27.83 | 27.83 | 27.76 | 27.76 | 27.76 | 100 |
| 28 Mar 2024 | 27.80 | 27.88 | 27.77 | 27.77 | 27.77 | 300 |
| 27 Mar 2024 | 27.74 | 27.86 | 27.74 | 27.86 | 27.86 | 600 |
| 26 Mar 2024 | 27.65 | 27.65 | 27.61 | 27.61 | 27.61 | 200 |
| 25 Mar 2024 | 27.66 | 27.67 | 27.55 | 27.55 | 27.55 | 900 |
| 22 Mar 2024 | 27.87 | 27.88 | 27.65 | 27.65 | 27.65 | 4,700 |
| 21 Mar 2024 | 27.96 | 27.96 | 27.89 | 27.89 | 27.89 | 1,400 |
| 20 Mar 2024 | 27.77 | 27.83 | 27.60 | 27.83 | 27.83 | 1,100 |
| 19 Mar 2024 | 27.47 | 27.52 | 27.47 | 27.52 | 27.52 | 1,600 |
| 18 Mar 2024 | 27.55 | 27.99 | 27.53 | 27.99 | 27.99 | 2,700 |
| 15 Mar 2024 | 27.40 | 27.40 | 27.35 | 27.35 | 27.35 | 500 |
| 14 Mar 2024 | 27.71 | 27.71 | 27.49 | 27.51 | 27.51 | 300 |
| 13 Mar 2024 | 27.64 | 27.69 | 27.63 | 27.69 | 27.69 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.