Themes US R and D Champions ETF (USRD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7637 | -2.65173611111 | 28.8 | 29.1833 | 27.71 | 371 | 28.59513836 | SP |
| 4 | -2.7137 | -8.82504065041 | 30.75 | 31.0756 | 27.71 | 248 | 29.42651827 | SP |
| 12 | -3.4107 | -10.8458676503 | 31.447 | 31.47 | 27.71 | 211 | 30.06596941 | SP |
| 26 | -1.0537 | -3.62220694397 | 29.09 | 32.56 | 27.71 | 180 | 30.71423283 | SP |
| 52 | -1.1337 | -3.88652725403 | 29.17 | 32.56 | 27.12 | 559 | 29.02362574 | SP |
| 156 | 3.0363 | 12.1452 | 25 | 32.56 | 25 | 748 | 28.6166481 | SP |
| 260 | 3.0363 | 12.1452 | 25 | 32.56 | 25 | 748 | 28.6166481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 27.8059 | -0.19 | -0.69 | 27.71 | 28.05 | 27.71 | 200 |
| 1741646100 | 28.0003 | -0.99 | -3.41 | 28.55 | 28.55 | 27.83 | 212 |
| 1741390500 | 28.9897 | 0.36 | 1.27 | 28.51 | 28.9897 | 28.51 | 100 |
| 1741304100 | 28.6273 | -0.56 | -1.91 | 28.98 | 29.0305 | 28.56 | 982 |
| 1741217700 | 29.1833 | 0.51 | 1.78 | 28.8 | 29.1833 | 28.72 | 362 |
| 1741131300 | 28.6725 | -0.13 | -0.47 | 28.35 | 28.6725 | 28.28 | 266 |
| 1741044900 | 28.807 | -0.59 | -1.99 | 29.3 | 29.39 | 28.807 | 258 |
| 1740785700 | 29.3931 | 0.16 | 0.53 | 29.15 | 29.3931 | 29.15 | 425 |
| 1740699300 | 29.238 | -0.74 | -2.47 | 29.73 | 29.73 | 29.238 | 102 |
| 1740612900 | 29.9797 | 0.17 | 0.58 | 30.1 | 30.15 | 29.9797 | 201 |
| 1740526500 | 29.8066 | -0.28 | -0.92 | 29.78 | 29.8066 | 29.66 | 271 |
| 1740440100 | 30.0831 | -0.16 | -0.52 | 29.92 | 30.0831 | 29.92 | 263 |
| 1740180900 | 30.2402 | -0.78 | -2.51 | 30.83 | 30.83 | 30.2402 | 208 |
| 1740094500 | 31.02 | -0.06 | -0.18 | 30.84 | 31.02 | 30.84 | 194 |
| 1740008100 | 31.0756 | 0.01 | 0.02 | 30.84 | 31.0756 | 30.84 | 162 |
| 1739921700 | 31.0697 | 0.09 | 0.29 | 30.9 | 31.0697 | 30.9 | 152 |
| 1739576100 | 30.9793 | -0.02 | -0.06 | 30.99 | 30.99 | 30.9793 | 107 |
| 1739489700 | 30.998 | 0.08 | 0.24 | 30.75 | 30.998 | 30.75 | 133 |
| 1739403300 | 30.9228 | -0.27 | -0.86 | 30.75 | 30.9228 | 30.75 | 120 |
| 1739316900 | 31.1922 | -0.17 | -0.54 | 31.19 | 31.1922 | 31.19 | 107 |
| 1739230500 | 31.363 | 0.25 | 0.81 | 31.25 | 31.363 | 31.25 | 174 |
| 1738971300 | 31.11 | 0.01 | 0.03 | 31.26 | 31.26 | 31.11 | 142 |
| 1738884900 | 31.1015 | -0.08 | -0.26 | 31.21 | 31.21 | 31.1015 | 116 |
| 1738798500 | 31.1819 | 0.16 | 0.51 | 30.9 | 31.1819 | 30.9 | 151 |
| 1738712100 | 31.0231 | 0.1 | 0.31 | 30.83 | 31.0231 | 30.83 | 106 |
| 1738625700 | 30.9265 | -0.2 | -0.65 | 30.54 | 30.98 | 30.54 | 316 |
| 1738366500 | 31.1276 | -0.08 | -0.25 | 31.47 | 31.47 | 31.1276 | 313 |
| 1738280100 | 31.2066 | 0.49 | 1.60 | 31.22 | 31.22 | 31.2066 | 104 |
| 1738193700 | 30.7157 | -0.11 | -0.37 | 30.69 | 30.7157 | 30.69 | 140 |
| 1738107300 | 30.83 | 0.16 | 0.52 | 30.79 | 30.83 | 30.49 | 130 |
| 1738020900 | 30.67 | -0.57 | -1.82 | 31 | 31 | 30.67 | 145 |
| 1737761700 | 31.24 | -0.11 | -0.35 | 31.28 | 31.28 | 31.24 | 122 |
| 1737675300 | 31.3498 | 0 | 0.00 | 31.3498 | 31.3498 | 31.3498 | 0 |
| 1737588900 | 31.3498 | 0.26 | 0.84 | 31.28 | 31.3498 | 31.28 | 100 |
| 1737502500 | 31.0895 | 0.48 | 1.56 | 30.77 | 31.0895 | 30.77 | 432 |
| 1737156900 | 30.6133 | 0.19 | 0.61 | 30.59 | 30.6133 | 30.59 | 101 |
| 1737070500 | 30.4281 | 0.19 | 0.64 | 30.31 | 30.4281 | 30.31 | 112 |
| 1736984100 | 30.2332 | 0.46 | 1.55 | 30.34 | 30.34 | 30.2332 | 109 |
| 1736897700 | 29.7706 | 0.07 | 0.24 | 29.72 | 29.7706 | 29.72 | 108 |
| 1736811300 | 29.6994 | -0.02 | -0.06 | 29.42 | 29.6994 | 29.42 | 117 |
| 1736552100 | 29.7165 | -0.47 | -1.57 | 29.82 | 29.82 | 29.65 | 291 |
| 1736379300 | 30.1891 | 0.06 | 0.19 | 29.97 | 30.19 | 29.97 | 315 |
| 1736292900 | 30.1328 | -0.1 | -0.32 | 30.4698 | 30.4698 | 30.04 | 101 |
| 1736206500 | 30.23 | 0.15 | 0.50 | 30.26 | 30.26 | 30.23 | 102 |
| 1735947300 | 30.0782 | 0.37 | 1.26 | 29.84 | 30.0782 | 29.84 | 105 |
| 1735860900 | 29.7041 | -0.03 | -0.09 | 30.03 | 30.03 | 29.7041 | 115 |
| 1735688100 | 29.7305 | -0.14 | -0.45 | 29.81 | 29.81 | 29.7305 | 132 |
| 1735601700 | 29.8655 | -0.31 | -1.04 | 29.6056 | 29.8701 | 29.6056 | 950 |
| 1735342500 | 30.1792 | -0.29 | -0.96 | 30.027 | 30.1792 | 30.027 | 112 |
| 1735256100 | 30.4722 | 0.04 | 0.14 | 30.41 | 30.4722 | 30.41 | 167 |
| 1735077840 | 30.4291 | -0.52 | -1.67 | 30.32 | 30.4291 | 30.32 | 100 |
| 1734996900 | 30.9466 | 0.19 | 0.61 | 30.75 | 30.9466 | 30.75 | 206 |
| 1734737700 | 30.7601 | 0.37 | 1.23 | 30.52 | 30.7601 | 30.52 | 302 |
| 1734651300 | 30.3875 | -0.13 | -0.41 | 30.4663 | 30.4663 | 30.3875 | 402 |
| 1734564900 | 30.5139 | -1.03 | -3.25 | 31.447 | 31.447 | 30.5139 | 125 |
| 1734478500 | 31.54 | -0.14 | -0.43 | 31.89 | 31.89 | 31.5063 | 141 |
| 1734392100 | 31.675 | 0.07 | 0.24 | 31.567 | 31.675 | 31.567 | 101 |
| 1734132900 | 31.6 | -0.31 | -0.97 | 31.7863 | 31.7863 | 31.6 | 106 |
| 1734046500 | 31.9082 | -0.22 | -0.69 | 31.8977 | 31.9082 | 31.8977 | 102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
