Canada markets closed

Themes Airlines ETF (AIRL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.83+0.01 (+0.04%)
At close: 09:30AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202425.8325.8325.8325.8325.83102
May 20, 202426.0226.0225.8225.8225.82100
May 17, 202426.1426.2526.0826.0826.081,200
May 16, 202426.3126.3126.1126.1126.11100
May 15, 202426.4926.4926.4126.4126.41100
May 14, 202426.6026.6026.5626.5626.56100
May 13, 202426.1826.3326.1826.3326.33100
May 10, 202426.1126.1125.9825.9825.98200
May 09, 202425.8425.9225.8425.9225.92100
May 08, 202425.7125.8625.7125.8625.86100
May 07, 202425.9925.9925.6025.6025.60200
May 06, 202425.9026.2325.9026.2326.23100
May 03, 202425.9525.9525.7025.7025.70100
May 02, 202425.5625.6725.3925.6725.671,200
May 01, 202425.2225.2425.2225.2425.24100
Apr 30, 202425.5825.5825.2425.2425.24100
Apr 29, 202425.6225.8225.6225.8225.82100
Apr 26, 202425.7625.7625.6725.6725.67700
Apr 25, 202425.4825.7125.4825.7125.71100
Apr 24, 202426.0126.0125.7025.7025.70100
Apr 23, 202425.9826.0425.9826.0426.04100
Apr 22, 202426.0826.3126.0826.3126.31900
Apr 19, 202425.8825.8825.7225.7225.72100
Apr 18, 202425.6125.6825.6125.6825.68100
Apr 17, 202424.9325.2624.9325.2625.261,700
Apr 16, 202424.6024.6024.5124.5124.51200
Apr 15, 202425.1725.1724.7224.7224.72500
Apr 12, 202425.3525.3525.0325.0325.03200
Apr 11, 202425.7925.8925.7925.8925.89100
Apr 10, 202426.3526.3525.9325.9325.93200
Apr 09, 202426.4626.4926.4626.4726.47600
Apr 08, 202426.2226.2226.2126.2126.21100
Apr 05, 202425.7525.8325.7525.8325.83200
Apr 04, 202426.2726.2725.7925.7925.79600
Apr 03, 202425.9625.9925.9625.9925.99200
Apr 02, 202425.9825.9825.9825.9825.98300
Apr 01, 202426.8426.8426.4626.4626.46100
Mar 28, 202426.5026.6026.5026.6026.60100
Mar 27, 202426.0826.4426.0826.4426.44500
Mar 26, 202425.9425.9825.9425.9825.98400
Mar 25, 202425.6525.8225.6525.8225.82500
Mar 22, 202425.8425.8425.7325.7325.73100
Mar 21, 202425.9125.9525.9125.9325.93200
Mar 20, 202425.1825.8525.1825.8525.85300
Mar 19, 202425.2825.2825.2025.2025.20100
Mar 18, 202425.3825.3825.2825.2825.28100
Mar 15, 202425.3825.3825.3525.3525.35100
Mar 14, 202425.5025.5025.1625.1625.16100
Mar 13, 202425.3525.5325.3525.5325.53600
Mar 12, 202425.2425.4125.2425.4125.41100
Mar 11, 202425.7125.7125.6925.6925.69100
Mar 08, 202426.1126.1125.7225.7225.72100
Mar 07, 202425.9925.9925.9925.9925.99100
Mar 06, 202425.7525.7925.7525.7825.78400
Mar 05, 202425.3325.4225.3325.4225.42500
Mar 04, 202425.5225.5225.4725.4725.47200
Mar 01, 202425.7325.7325.6725.6725.67100
Feb 29, 202425.7625.7625.6625.6625.66400
Feb 28, 202425.7825.7825.6825.6825.68100
Feb 27, 202426.0326.0325.9926.0026.00200
Feb 26, 202425.8825.8825.8125.8125.81200
Feb 23, 202425.9325.9325.8325.8325.83300
Feb 22, 202425.9125.9325.9125.9325.93100
Feb 21, 202425.8325.8325.8125.8125.812,300
Feb 20, 202425.9825.9825.8825.8825.88200
Feb 16, 202425.9125.9125.7725.7725.77500
Feb 15, 202426.0626.0926.0226.0226.021,000
Feb 14, 202425.6925.7925.6925.7925.79100
Feb 13, 202425.3525.5025.3525.5025.50100
Feb 12, 202425.5725.7525.5725.7025.70600
Feb 09, 202425.6125.6125.3825.5825.58200
Feb 08, 202425.5725.6025.4025.6025.60400
Feb 07, 202425.5125.5725.5025.5025.50200
Feb 06, 202425.1425.6225.1425.6225.62300
Feb 05, 202425.3325.3325.0625.0625.06200
Feb 02, 202425.3225.5925.3225.4925.49300
Feb 01, 202425.1725.3025.0125.3025.30400
Jan 31, 202425.0625.2524.9524.9524.95300
Jan 30, 202425.3025.3025.1925.1925.19200
Jan 29, 202425.3725.3725.3125.3625.36200
Jan 26, 202425.4425.4425.2625.2625.26300
Jan 25, 202425.2225.4225.2225.3825.38200
Jan 24, 202425.0325.0324.8124.8124.81200
Jan 23, 202424.5424.7224.5424.5524.55500
Jan 22, 202424.1724.1724.1324.1424.14200
Jan 19, 202424.1524.1523.8524.0624.06700
Jan 18, 202423.7924.1723.7924.1724.17200
Jan 17, 202423.7523.7523.5723.5723.57600
Jan 16, 202424.4824.4823.9924.0724.07500
Jan 12, 202425.3725.3724.7724.7724.77200
Jan 11, 202425.4825.6525.4825.6525.65200
Jan 10, 202425.6625.7025.5125.6025.601,500
Jan 09, 202425.7525.7925.6625.6625.66200
Jan 08, 202425.6825.9525.6825.8825.88200
Jan 05, 202425.0425.4825.0425.4825.48100
Jan 04, 202425.0725.1525.0725.0925.09200
Jan 03, 202425.1125.1124.6824.6824.681,400
Jan 02, 202425.6125.6125.4625.4625.46200
Dec 29, 202325.9826.0525.9125.9125.91200
Dec 28, 202326.1826.1926.1826.1926.19200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...