Themes US R&D Champions ETF (USRD)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 29.04 | 29.08 | 28.93 | 29.08 | 29.08 | 800 |
| 21 May 2024 | 29.02 | 29.02 | 28.94 | 28.97 | 28.97 | 5,900 |
| 20 May 2024 | 29.00 | 29.02 | 29.00 | 29.02 | 29.02 | 400 |
| 17 May 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
| 16 May 2024 | 28.95 | 28.95 | 28.82 | 28.86 | 28.86 | 1,700 |
| 15 May 2024 | 28.59 | 28.92 | 28.59 | 28.92 | 28.92 | 300 |
| 14 May 2024 | 28.25 | 28.46 | 28.24 | 28.45 | 28.45 | 7,400 |
| 13 May 2024 | 28.47 | 28.47 | 28.31 | 28.31 | 28.31 | 6,600 |
| 10 May 2024 | 28.47 | 28.47 | 28.31 | 28.31 | 28.31 | 400 |
| 09 May 2024 | 28.32 | 28.32 | 28.14 | 28.29 | 28.29 | 1,400 |
| 08 May 2024 | 28.30 | 28.30 | 28.18 | 28.23 | 28.23 | 1,600 |
| 07 May 2024 | 28.50 | 28.50 | 28.35 | 28.35 | 28.35 | 4,100 |
| 06 May 2024 | 28.23 | 28.30 | 28.23 | 28.30 | 28.30 | 3,200 |
| 03 May 2024 | 28.19 | 28.19 | 27.97 | 27.97 | 27.97 | 600 |
| 02 May 2024 | 27.82 | 27.82 | 27.62 | 27.80 | 27.80 | 7,300 |
| 01 May 2024 | 27.57 | 27.57 | 27.53 | 27.53 | 27.53 | 21,800 |
| 30 Apr 2024 | 28.21 | 28.21 | 27.71 | 27.71 | 27.71 | 100 |
| 29 Apr 2024 | 28.21 | 28.21 | 28.12 | 28.12 | 28.12 | 100 |
| 26 Apr 2024 | 27.98 | 28.08 | 27.98 | 28.07 | 28.07 | 600 |
| 25 Apr 2024 | 27.50 | 27.71 | 27.26 | 27.71 | 27.71 | 2,400 |
| 24 Apr 2024 | 28.05 | 28.12 | 27.79 | 27.89 | 27.89 | 5,000 |
| 23 Apr 2024 | 27.65 | 27.85 | 27.65 | 27.85 | 27.85 | 5,500 |
| 22 Apr 2024 | 27.29 | 27.43 | 27.29 | 27.43 | 27.43 | 100 |
| 19 Apr 2024 | 27.57 | 27.57 | 27.12 | 27.12 | 27.12 | 100 |
| 18 Apr 2024 | 27.81 | 27.81 | 27.52 | 27.52 | 27.52 | 200 |
| 17 Apr 2024 | 28.18 | 28.18 | 27.67 | 27.67 | 27.67 | 300 |
| 16 Apr 2024 | 28.15 | 28.15 | 28.04 | 28.04 | 28.04 | 100 |
| 15 Apr 2024 | 28.87 | 28.87 | 28.02 | 28.07 | 28.07 | 600 |
| 12 Apr 2024 | 28.87 | 28.87 | 28.56 | 28.56 | 28.56 | 100 |
| 11 Apr 2024 | 29.17 | 29.17 | 28.98 | 29.16 | 29.16 | 300 |
| 10 Apr 2024 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | 100 |
| 09 Apr 2024 | 29.49 | 29.49 | 29.41 | 29.41 | 29.41 | 100 |
| 08 Apr 2024 | 29.15 | 29.18 | 29.15 | 29.18 | 29.18 | 100 |
| 05 Apr 2024 | 29.01 | 29.16 | 29.01 | 29.08 | 29.08 | 500 |
| 04 Apr 2024 | 29.74 | 29.74 | 29.01 | 29.01 | 29.01 | 100 |
| 03 Apr 2024 | 29.22 | 29.34 | 29.22 | 29.34 | 29.34 | 100 |
| 02 Apr 2024 | 29.11 | 29.13 | 29.11 | 29.13 | 29.13 | 400 |
| 01 Apr 2024 | 29.72 | 29.72 | 29.56 | 29.56 | 29.56 | 100 |
| 28 Mar 2024 | 29.72 | 29.72 | 29.54 | 29.62 | 29.62 | 1,100 |
| 27 Mar 2024 | 29.68 | 29.68 | 29.56 | 29.56 | 29.56 | 100 |
| 26 Mar 2024 | 29.62 | 29.62 | 29.40 | 29.40 | 29.40 | 100 |
| 25 Mar 2024 | 29.43 | 29.46 | 29.40 | 29.42 | 29.42 | 400 |
| 22 Mar 2024 | 29.57 | 29.57 | 29.46 | 29.46 | 29.46 | 7,000 |
| 21 Mar 2024 | 29.74 | 29.74 | 29.58 | 29.58 | 29.58 | 700 |
| 20 Mar 2024 | 29.12 | 29.36 | 29.12 | 29.36 | 29.36 | 400 |
| 19 Mar 2024 | 28.87 | 29.01 | 28.75 | 29.01 | 29.01 | 400 |
| 18 Mar 2024 | 29.05 | 29.05 | 28.91 | 28.93 | 28.93 | 700 |
| 15 Mar 2024 | 28.65 | 28.73 | 28.65 | 28.73 | 28.73 | 1,800 |
| 14 Mar 2024 | 29.35 | 29.35 | 28.86 | 28.96 | 28.96 | 300 |
| 13 Mar 2024 | 29.39 | 29.39 | 29.18 | 29.18 | 29.18 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.