Themes Cloud Computing ETF (CLOD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1253 | -0.381895763487 | 32.81 | 33.35 | 32.51 | 340 | 32.76168554 | SP |
| 4 | 1.3447 | 4.29068283344 | 31.34 | 33.5426 | 31.34 | 254 | 32.60503528 | SP |
| 12 | 4.7447 | 16.9817465999 | 27.94 | 33.5426 | 27.47 | 224 | 30.61544624 | SP |
| 26 | 6.1147 | 23.0135491155 | 26.57 | 33.5426 | 24.17 | 360 | 28.00658181 | SP |
| 52 | 7.3047 | 28.7813238771 | 25.38 | 33.5426 | 24.17 | 1009 | 26.74375314 | SP |
| 156 | 7.4947 | 29.7526796348 | 25.19 | 33.5426 | 24.17 | 1005 | 26.74317285 | SP |
| 260 | 7.4947 | 29.7526796348 | 25.19 | 33.5426 | 24.17 | 1005 | 26.74317285 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 32.6847 | -0.26 | -0.78 | 32.619999 | 32.6847 | 32.619999 | 102 |
| 1734392100 | 32.9431 | 0.42 | 1.29 | 32.6 | 32.9431 | 32.6 | 108 |
| 1734132900 | 32.523699 | -0.36 | -1.10 | 32.72 | 32.72 | 32.509999 | 729 |
| 1734046500 | 32.8859 | -0.27 | -0.82 | 32.86 | 32.8859 | 32.86 | 314 |
| 1733960100 | 33.1577 | 0.63 | 1.94 | 32.81 | 33.1577 | 32.81 | 195 |
| 1733873700 | 32.5262 | -0.39 | -1.19 | 33.009999 | 33.009999 | 32.5262 | 200 |
| 1733787300 | 32.9169 | -0.57 | -1.69 | 33.479999 | 33.479999 | 32.9169 | 174 |
| 1733528100 | 33.4824 | 0.39 | 1.19 | 33.42 | 33.53 | 33.42 | 300 |
| 1733441700 | 33.09 | -0.45 | -1.35 | 33.34 | 33.34 | 33.09 | 166 |
| 1733355300 | 33.5426 | 1.27 | 3.94 | 32.88 | 33.5426 | 32.88 | 339 |
| 1733268900 | 32.27 | 0.15 | 0.45 | 32.11 | 32.27 | 32.11 | 178 |
| 1733182500 | 32.1242 | 0.12 | 0.39 | 32.09 | 32.1242 | 32.09 | 120 |
| 1732917840 | 31.9999 | 0.15 | 0.48 | 31.85 | 32.0887 | 31.85 | 346 |
| 1732750500 | 31.8458 | -0.53 | -1.63 | 31.95 | 31.95 | 31.8458 | 101 |
| 1732664100 | 32.371899 | 0.07 | 0.22 | 32.34 | 32.371899 | 32.34 | 204 |
| 1732577700 | 32.301 | 0.03 | 0.09 | 33.08 | 33.08 | 32.301 | 129 |
| 1732318500 | 32.2733 | 0.23 | 0.73 | 31.95 | 32.2733 | 31.95 | 133 |
| 1732232100 | 32.039499 | 0.47 | 1.47 | 31.98 | 32.039499 | 31.98 | 171 |
| 1732145700 | 31.5744 | 0.25 | 0.80 | 31.34 | 31.5744 | 31.34 | 168 |
| 1732059300 | 31.3243 | 0.44 | 1.43 | 30.96 | 31.3243 | 30.96 | 104 |
| 1731972900 | 30.8821 | 0.16 | 0.53 | 31.29 | 31.29 | 30.66 | 137 |
| 1731713700 | 30.7207 | -0.67 | -2.13 | 30.62 | 30.7207 | 30.62 | 180 |
| 1731627300 | 31.3891 | -0.42 | -1.32 | 31.43 | 31.43 | 31.3891 | 100 |
| 1731540900 | 31.8084 | 0.05 | 0.17 | 32.06 | 32.06 | 31.8084 | 239 |
| 1731454500 | 31.7548 | 0.21 | 0.65 | 31.59 | 31.7548 | 31.59 | 285 |
| 1731368100 | 31.5496 | 0.63 | 2.05 | 31.07 | 31.5496 | 31.02 | 522 |
| 1731108900 | 30.9162 | 0.15 | 0.50 | 30.7 | 30.9162 | 30.7 | 121 |
| 1731022500 | 30.7634 | 0.64 | 2.12 | 30.25 | 30.7634 | 30.25 | 346 |
| 1730936100 | 30.1247 | 0.86 | 2.92 | 29.91 | 30.1247 | 29.91 | 119 |
| 1730849700 | 29.2691 | 0.32 | 1.11 | 29.13 | 29.2691 | 29.13 | 502 |
| 1730763300 | 28.9488 | -0.02 | -0.06 | 28.89 | 28.9488 | 28.89 | 444 |
| 1730500500 | 28.9652 | 0.28 | 0.96 | 28.8 | 28.9652 | 28.8 | 200 |
| 1730414100 | 28.69 | -0.52 | -1.77 | 29 | 29 | 28.69 | 172 |
| 1730327700 | 29.2055 | -0.1 | -0.36 | 29.27 | 29.3 | 29.2055 | 285 |
| 1730241300 | 29.3098 | 0.42 | 1.45 | 29.15 | 29.3098 | 29.15 | 113 |
| 1730154900 | 28.89 | 0.13 | 0.46 | 29.38 | 29.38 | 28.89 | 123 |
| 1729895700 | 28.7563 | 0.1 | 0.36 | 28.99 | 28.99 | 28.7563 | 170 |
| 1729809300 | 28.6523 | 0.3 | 1.07 | 28.52 | 28.6523 | 28.52 | 120 |
| 1729722900 | 28.3496 | -0.45 | -1.55 | 28.51 | 28.51 | 28.3496 | 123 |
| 1729636500 | 28.7957 | -0.05 | -0.18 | 28.85 | 28.9199 | 28.7 | 597 |
| 1729550100 | 28.8466 | -0.02 | -0.08 | 28.86 | 28.95 | 28.8466 | 214 |
| 1729290900 | 28.8699 | 0.15 | 0.51 | 28.79 | 28.8699 | 28.79 | 235 |
| 1729204500 | 28.7222 | 0.01 | 0.04 | 28.76 | 28.76 | 28.7222 | 200 |
| 1729118100 | 28.7113 | -0.14 | -0.47 | 28.52 | 28.7113 | 28.52 | 455 |
| 1729031700 | 28.8483 | -0.38 | -1.28 | 29.26 | 29.26 | 28.8483 | 109 |
| 1728945300 | 29.2234 | 0.08 | 0.28 | 29.19 | 29.2234 | 29.19 | 119 |
| 1728686100 | 29.1404 | 0.19 | 0.67 | 28.94 | 29.1404 | 28.94 | 217 |
| 1728599700 | 28.9456 | 0.26 | 0.91 | 28.69 | 28.9456 | 28.69 | 350 |
| 1728513300 | 28.6857 | 0.38 | 1.34 | 28.37 | 28.6857 | 28.37 | 107 |
| 1728426900 | 28.3069 | 0.55 | 1.97 | 28.09 | 28.3069 | 28.09 | 112 |
| 1728340500 | 27.7596 | -0.36 | -1.30 | 28.02 | 28.02 | 27.7596 | 102 |
| 1728081300 | 28.124 | 0.51 | 1.86 | 27.88 | 28.124 | 27.88 | 100 |
| 1727994900 | 27.61 | -0.08 | -0.30 | 27.55 | 27.61 | 27.55 | 116 |
| 1727908500 | 27.6928 | 0.09 | 0.34 | 27.55 | 27.6928 | 27.55 | 101 |
| 1727822100 | 27.5999 | -0.49 | -1.75 | 27.56 | 27.5999 | 27.56 | 103 |
| 1727735520 | 28.0929 | -0 | -0.02 | 27.9 | 28.0929 | 27.9 | 118 |
| 1727476500 | 28.0978 | -0.05 | -0.18 | 28.08 | 28.0978 | 28.08 | 110 |
| 1727390100 | 28.1498 | 0.18 | 0.65 | 28.11 | 28.1498 | 28.11 | 213 |
| 1727303700 | 27.9677 | -0.18 | -0.65 | 27.94 | 27.9677 | 27.94 | 100 |
| 1727217300 | 28.1515 | 0.06 | 0.22 | 28.02 | 28.1515 | 28.02 | 235 |
| 1727130900 | 28.0895 | 0.05 | 0.19 | 27.98 | 28.0895 | 27.98 | 113 |
| 1726871700 | 28.0371 | 0.07 | 0.25 | 27.78 | 28.0371 | 27.78 | 206 |
| 1726785300 | 27.9684 | 0.74 | 2.71 | 27.94 | 28.01 | 27.92 | 490 |
| 1726698900 | 27.23 | -0.22 | -0.80 | 27.2405 | 27.2405 | 27.23 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
