Themes Cybersecurity ETF (SPAM)
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 | -0.76 | -2.82108389013 | 26.94 | 26.94 | 26.18 | 601 | 26.33099451 | SP |
| 4 | -1.03 | -3.78537302462 | 27.21 | 27.21 | 25.5905 | 520 | 26.45539841 | SP |
| 12 | -1.58 | -5.6916426513 | 27.76 | 27.88 | 25.5905 | 766 | 26.70133737 | SP |
| 26 | -0.5 | -1.87406296852 | 26.68 | 30.92 | 25.245 | 1022 | 26.92025359 | SP |
| 52 | 1.27 | 5.09835407467 | 24.91 | 30.92 | 24.91 | 1011 | 26.87789403 | SP |
| 156 | 1.27 | 5.09835407467 | 24.91 | 30.92 | 24.91 | 1011 | 26.87789403 | SP |
| 260 | 1.27 | 5.09835407467 | 24.91 | 30.92 | 24.91 | 1011 | 26.87789403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 26.2363 | -0.1 | -0.39 | 26.41 | 26.41 | 26.2363 | 428 |
| 1718663700 | 26.34 | 0.02 | 0.09 | 26.24 | 26.44 | 26.23 | 662 |
| 1718404500 | 26.3161 | -0.18 | -0.67 | 26.38 | 26.38 | 26.3161 | 1006 |
| 1718318100 | 26.4924 | -0.35 | -1.29 | 26.94 | 26.94 | 26.47 | 307 |
| 1718231700 | 26.8379 | 0.27 | 1.01 | 26.96 | 27.04 | 26.8379 | 658 |
| 1718145300 | 26.57 | 0.07 | 0.26 | 26.425 | 26.6 | 26.425 | 122 |
| 1718058900 | 26.5003 | 0.39 | 1.50 | 26.11 | 26.5003 | 26.11 | 177 |
| 1717799700 | 26.1075 | -0.01 | -0.04 | 25.91 | 26.2 | 25.91 | 1220 |
| 1717713300 | 26.1171 | -0.01 | -0.03 | 26.07 | 26.1171 | 26.0501 | 154 |
| 1717626900 | 26.1253 | 0.53 | 2.09 | 25.89 | 26.1253 | 25.83 | 168 |
| 1717540500 | 25.5905 | -0.18 | -0.68 | 25.66 | 25.66 | 25.5905 | 24 |
| 1717454100 | 25.7667 | -0.17 | -0.65 | 26.12 | 26.12 | 25.7667 | 528 |
| 1717194900 | 25.9365 | 0.09 | 0.33 | 25.7 | 25.9365 | 25.68 | 465 |
| 1717108500 | 25.8513 | -0.63 | -2.37 | 26.48 | 26.48 | 25.8513 | 267 |
| 1717022100 | 26.4781 | -0.21 | -0.78 | 26.45 | 26.4781 | 26.45 | 116 |
| 1716935700 | 26.6857 | -0.38 | -1.41 | 26.817 | 26.817 | 26.62 | 751 |
| 1716590100 | 27.0676 | 0.19 | 0.72 | 26.97 | 27.0676 | 26.97 | 939 |
| 1716503700 | 26.8752 | -0.2 | -0.75 | 27.21 | 27.21 | 26.8752 | 1399 |
| 1716417300 | 27.0794 | -0.06 | -0.22 | 27.17 | 27.17 | 27.06 | 717 |
| 1716330900 | 27.14 | -0.32 | -1.18 | 27.17 | 27.17 | 27.14 | 181 |
| 1716244500 | 27.463 | 0.21 | 0.78 | 27.19 | 27.463 | 27.19 | 1213 |
| 1715985300 | 27.25 | -0.07 | -0.25 | 27.25 | 27.25 | 27.25 | 146 |
| 1715898900 | 27.3172 | 0 | 0.01 | 27.39 | 27.39 | 27.3172 | 1235 |
| 1715812500 | 27.3149 | 0.29 | 1.07 | 27.18 | 27.3149 | 27.07 | 601 |
| 1715726100 | 27.0263 | 0.27 | 1.01 | 27.08 | 27.08 | 26.88 | 201 |
| 1715639700 | 26.7568 | 0.08 | 0.29 | 26.88 | 26.88 | 26.7568 | 155 |
| 1715380500 | 26.68 | -0.2 | -0.76 | 26.86 | 26.86 | 26.68 | 208 |
| 1715294100 | 26.8842 | 0.05 | 0.20 | 26.75 | 26.8842 | 26.75 | 135 |
| 1715207700 | 26.83 | -0.47 | -1.72 | 27.04 | 27.04 | 26.68 | 288 |
| 1715121300 | 27.3 | -0.01 | -0.03 | 27.37 | 27.37 | 27.3 | 189 |
| 1715034900 | 27.3077 | 0.59 | 2.20 | 26.93 | 27.3077 | 26.93 | 147 |
| 1714775700 | 26.72 | -0.01 | -0.05 | 27.01 | 27.01 | 26.72 | 684 |
| 1714689300 | 26.7326 | 0.07 | 0.26 | 26.63 | 26.7326 | 26.63 | 996 |
| 1714602900 | 26.6631 | 0.15 | 0.58 | 26.47 | 26.6631 | 26.47 | 516 |
| 1714516500 | 26.509 | -0.44 | -1.63 | 26.89 | 26.89 | 26.509 | 872 |
| 1714430100 | 26.9485 | 0.06 | 0.22 | 27.1 | 27.1 | 26.935 | 1270 |
| 1714170900 | 26.89 | 0.4 | 1.52 | 26.82 | 26.89 | 26.82 | 216 |
| 1714084500 | 26.4878 | -0.26 | -0.97 | 26.3 | 26.4878 | 26.3 | 785 |
| 1713998100 | 26.7476 | 0.13 | 0.48 | 26.84 | 26.84 | 26.7476 | 107 |
| 1713911700 | 26.6201 | 0.57 | 2.19 | 26.17 | 26.6201 | 26.17 | 1056 |
| 1713825300 | 26.0485 | 0.3 | 1.16 | 26.04 | 26.058 | 25.78 | 1635 |
| 1713566100 | 25.75 | -0.03 | -0.11 | 25.88 | 25.97 | 25.6415 | 1505 |
| 1713479700 | 25.7796 | 0 | 0.02 | 25.89 | 25.89 | 25.7796 | 232 |
| 1713393300 | 25.7755 | -0.16 | -0.63 | 26.12 | 26.12 | 25.7755 | 658 |
| 1713306900 | 25.94 | -0.13 | -0.51 | 25.94 | 25.98 | 25.94 | 284 |
| 1713220500 | 26.0729 | -0.89 | -3.29 | 27 | 27 | 26.0729 | 7133 |
| 1712961300 | 26.96 | -0.53 | -1.92 | 27.17 | 27.3 | 26.92 | 3303 |
| 1712874900 | 27.4869 | 0.24 | 0.87 | 27.43 | 27.61 | 27.2399 | 868 |
| 1712788500 | 27.25 | -0.3 | -1.09 | 27.14 | 27.25 | 27.14 | 346 |
| 1712702100 | 27.5491 | 0.11 | 0.38 | 27.62 | 27.65 | 27.5 | 1130 |
| 1712615700 | 27.4435 | 0.03 | 0.12 | 27.44 | 27.4435 | 27.4 | 548 |
| 1712356500 | 27.41 | 0.25 | 0.94 | 27.19 | 27.41 | 27.19 | 234 |
| 1712270100 | 27.1555 | -0.26 | -0.96 | 27.76 | 27.76 | 27.1555 | 1294 |
| 1712183700 | 27.4198 | -0.05 | -0.17 | 27.32 | 27.441 | 27.32 | 1422 |
| 1712097300 | 27.4678 | -0.24 | -0.85 | 27.44 | 27.4678 | 27.38 | 571 |
| 1712010900 | 27.7028 | -0.17 | -0.59 | 27.88 | 27.88 | 27.6399 | 1993 |
| 1711665300 | 27.8681 | 0.16 | 0.60 | 27.76 | 27.8681 | 27.76 | 146 |
| 1711578900 | 27.7032 | 0.03 | 0.10 | 27.87 | 27.87 | 27.7032 | 511 |
| 1711492500 | 27.6759 | -0.02 | -0.09 | 27.9 | 27.9 | 27.6759 | 679 |
| 1711406100 | 27.6997 | -0.13 | -0.47 | 27.76 | 27.86 | 27.6997 | 2871 |
| 1711146900 | 27.83 | -0.2 | -0.71 | 27.93 | 27.93 | 27.7799 | 4539 |
| 1711060500 | 28.0293 | 0.02 | 0.07 | 28.19 | 28.19 | 28.0293 | 2078 |
| 1710974100 | 28.0105 | 0.31 | 1.11 | 27.75 | 28.0105 | 27.75 | 319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
