Skip to main content
Themes Airlines ETF (AIRL)
NASDAQ: AIRL · Real-Time Price · USD
30.12
+0.22 (0.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

AIRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.9030.1229.9030.1230.120.75%117
Dec 19, 202429.8129.8929.6429.8929.891.00%478
Dec 18, 202430.6230.6229.4529.6029.60-2.27%248
Dec 17, 202430.0730.2830.0730.2830.28-0.15%209
Dec 16, 202430.3430.3430.3330.3330.33-0.41%423
Dec 13, 202430.5430.5430.4630.4630.46-0.77%324
Dec 12, 202431.1331.1330.6930.6930.69-1.23%166
Dec 11, 202430.7331.0830.7331.0831.081.68%173
Dec 10, 202430.7330.7330.5630.5630.560.67%181
Dec 9, 202430.7030.7030.3630.3630.36-0.59%115
Dec 6, 202430.6830.6830.5430.5430.54-0.51%217
Dec 5, 202430.6730.7030.6730.7030.702.29%303
Dec 4, 202429.8130.0129.8130.0130.011.57%113
Dec 3, 202429.7229.7529.5529.5529.550.06%956
Dec 2, 202429.5329.5329.5329.5329.53-0.37%139
Nov 29, 202429.4929.6429.4929.6429.640.75%101
Nov 27, 202429.3329.4229.3329.4229.420.41%110
Nov 26, 202429.3229.3229.3029.3029.30-0.73%112
Nov 25, 202429.5329.5329.5229.5229.521.62%166
Nov 22, 202428.8029.0428.8029.0429.040.48%111
Nov 21, 202429.0429.0428.9128.9128.91-0.33%206
Nov 20, 202429.1129.1128.6529.0029.00-0.62%218
Nov 19, 202429.1229.1829.1229.1829.18-0.14%145
Nov 18, 202429.1329.2229.1329.2229.22-1.22%172
Nov 15, 202429.3529.5829.3529.5829.580.70%122
Nov 14, 202429.4629.6529.3829.3829.380.93%249
Nov 13, 202429.2129.2129.1129.1129.110.20%101
Nov 12, 202429.1329.1329.0529.0529.05-1.14%296
Nov 11, 202429.0029.4129.0029.3829.381.17%296
Nov 8, 202429.0029.0428.9129.0429.040.74%521
Nov 7, 202428.9728.9728.8328.8328.83-0.10%122
Nov 6, 202428.4628.8628.4628.8628.862.32%120
Nov 5, 202427.9728.2127.9728.2128.211.90%100
Nov 4, 202427.8227.8227.6827.6827.68-0.68%106
Nov 1, 202427.7027.8727.7027.8727.871.50%115
Oct 31, 202427.7727.7727.4627.4627.46-1.01%354
Oct 30, 202427.5727.7427.5727.7427.740.74%102
Oct 29, 202427.4727.5727.4727.5327.53-1.65%512
Oct 28, 202427.9227.9927.9227.9927.991.81%101
Oct 25, 202427.6527.6527.5027.5027.500.29%209
Oct 24, 202427.3727.4227.3727.4227.420.02%130
Oct 23, 202427.3827.4127.3827.4127.41-0.82%143
Oct 22, 202427.4327.6427.4327.6427.640.53%100
Oct 21, 202427.4527.4927.4527.4927.49-0.76%123
Oct 18, 202427.4127.7027.4127.7027.700.58%116
Oct 17, 202427.3927.5427.3927.5427.540.09%104
Oct 16, 202427.2627.5227.2627.5227.523.06%153
Oct 15, 202426.9126.9126.7026.7026.700.52%112
Oct 14, 202426.3126.5626.3126.5626.560.74%106
Oct 11, 202426.1626.3626.0526.3626.360.69%508
Oct 10, 202426.1226.1826.1226.1826.180.29%151
Oct 9, 202426.3926.3926.1126.1126.110.03%108
Oct 8, 202426.0326.1326.0326.1026.100.42%907
Oct 7, 202425.9525.9925.9525.9925.99-0.29%124
Oct 4, 202426.0026.0726.0026.0726.072.21%100
Oct 3, 202425.2825.5025.2825.5025.50-0.58%176
Oct 2, 202425.6325.6525.6325.6525.65-2.32%851
Oct 1, 202426.1326.2626.1326.2626.26-1.51%283
Sep 30, 202426.7226.7226.6626.6626.66-0.88%243
Sep 27, 202426.9526.9526.9026.9026.900.18%108
Sep 26, 202426.7526.9526.7526.8526.853.88%760
Sep 25, 202426.0226.0425.8525.8525.85-0.32%301
Sep 24, 202425.6825.9325.6825.9325.930.88%101
Sep 23, 202425.5225.7125.5225.7125.710.25%105
Sep 20, 202425.6425.6425.6425.6425.64-0.37%119
Sep 19, 202425.7725.7725.7425.7425.741.24%173
Sep 18, 202425.4525.4525.4225.4225.42-102
Sep 17, 202425.3825.4225.3825.4225.421.66%553
Sep 16, 202424.8625.0124.8625.0125.010.51%132
Sep 13, 202424.9224.9224.8824.8824.880.91%102
Sep 12, 202424.6324.6624.6324.6624.660.74%202
Sep 11, 202424.2424.4724.2424.4724.470.07%110
Sep 10, 202424.4624.4624.4624.4624.46-0.16%101
Sep 9, 202424.1624.5024.1624.5024.501.67%189
Sep 6, 202424.2424.2424.0924.0924.09-1.06%135
Sep 5, 202424.5324.5324.3524.3524.351.50%100
Sep 4, 202423.8223.9923.8223.9923.990.21%125
Sep 3, 202423.9723.9723.9423.9423.94-1.01%137
Aug 30, 202424.0124.1924.0124.1924.190.99%161
Aug 29, 202423.7223.9523.7223.9523.951.18%580
Aug 28, 202423.7623.7623.6723.6723.67-1.14%133
Aug 27, 202423.7723.9423.7723.9423.941.31%106
Aug 26, 202423.7123.8623.6323.6323.63-0.38%214
Aug 23, 202423.1623.7223.1623.7223.722.87%284
Aug 22, 202423.2223.2223.0623.0623.06-0.59%100
Aug 21, 202423.1823.2023.1823.2023.200.75%137
Aug 20, 202423.0023.0323.0023.0323.030.26%101
Aug 19, 202422.8322.9722.8322.9722.970.92%122
Aug 16, 202422.7122.7622.7122.7622.76-0.06%106
Aug 15, 202422.4722.7722.4722.7722.771.98%175
Aug 14, 202422.4722.4722.3322.3322.33-0.21%120
Aug 13, 202422.2122.3822.2122.3822.381.02%102
Aug 12, 202422.5422.5422.1522.1522.15-2.25%113
Aug 9, 202422.5822.6622.5822.6622.660.67%101
Aug 8, 202422.0622.5122.0622.5122.512.60%155
Aug 7, 202422.4722.4721.9421.9421.94-1.12%122
Aug 6, 202421.9022.1921.9022.1922.192.53%187
Aug 5, 202421.5621.7721.5621.6421.64-3.33%1,034
Aug 2, 202422.7322.7322.3922.3922.39-2.51%904
Aug 1, 202423.7123.7122.9222.9622.96-4.48%1,016