Skip to main content
/
Themes Airlines ETF (AIRL)
NASDAQ: AIRL · Real-Time Price · USD
30.14
-0.36 (-1.17%)
Jun 17, 2025, 9:52 AM - Market open

AIRL Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 8, 2023→Jun 16, 2025Max ▾Jan '24Feb '24Mar '24Apr '24May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25Jan '24​Jan '24Mar '24​Mar '24May '24​May '24Jul '24​Jul '24Sep '24​Sep '24Nov '24​Nov '24Jan '25​Jan '25Mar '25​Mar '25May '25​May '25010.0020.0030.0030.50

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202530.5030.5030.5030.5030.502.58%5
Jun 13, 202529.7329.7329.7329.7329.73-4.03%46
Jun 12, 202531.1931.1930.9830.9830.98-0.91%352
Jun 11, 202531.2631.2631.2631.2631.26-1.99%100
Jun 10, 202531.9031.9031.9031.9031.900.61%21
Jun 9, 202531.7131.7131.7131.7131.710.49%29
Jun 6, 202531.5531.5531.5531.5531.551.61%80
Jun 5, 202531.0531.0531.0531.0531.05-2.65%34
Jun 4, 202531.8931.8931.8931.8931.890.52%17
Jun 3, 202531.7331.7331.7331.7331.73-0.81%90
Jun 2, 202531.6131.9931.6131.9931.991.13%504
May 30, 202531.6331.6331.6331.6331.63-0.05%24
May 29, 202531.6531.6531.6531.6531.650.48%10
May 28, 202531.5031.5031.5031.5031.50-0.16%36
May 27, 202531.5531.5531.5531.5531.552.92%4
May 23, 202530.6630.6630.6630.6630.660.11%30
May 22, 202530.6230.6230.6230.6230.620.14%36
May 21, 202530.5830.5830.5830.5830.58-1.14%1
May 20, 202530.9330.9330.9330.9330.93-0.60%58
May 19, 202531.1231.1231.1231.1231.121.40%23
May 16, 202530.7230.7430.6930.6930.690.46%1,403
May 15, 202530.5530.5530.5530.5530.550.36%60
May 14, 202530.6430.6430.4430.4430.44-1.36%154
May 13, 202530.8630.8630.8630.8630.862.14%5
May 12, 202530.2130.2130.2130.2130.212.00%1,029
May 9, 202529.6229.6229.6229.6229.620.40%6
May 8, 202529.5029.5029.5029.5029.502.13%11
May 7, 202528.8728.9728.8728.8928.891.14%1,220
May 6, 202528.6128.6128.5628.5628.56-1.01%154
May 5, 202528.9028.9028.8528.8528.851.36%102
May 2, 202528.1728.4628.1728.4628.463.51%145
May 1, 202527.3927.5027.3927.5027.500.87%198
Apr 30, 202526.6227.2626.6227.2627.260.20%100
Apr 29, 202526.9227.2126.9227.2127.210.24%106
Apr 28, 202527.0527.1427.0527.1427.141.05%137
Apr 25, 202526.5526.8626.5526.8626.860.19%103
Apr 24, 202526.6526.8126.6526.8126.810.42%157
Apr 23, 202527.2027.2026.7026.7026.701.72%120
Apr 22, 202526.0526.2526.0526.2526.251.91%101
Apr 21, 202525.5825.7625.5325.7625.76-0.92%521
Apr 17, 202525.7226.0025.7226.0026.000.54%102
Apr 16, 202526.0826.0825.8625.8625.86-0.47%101
Apr 15, 202525.9725.9825.9725.9825.980.77%101
Apr 14, 202525.9425.9425.7825.7825.780.48%103
Apr 11, 202525.0325.6625.0325.6625.662.18%109
Apr 10, 202525.2825.2824.8025.1125.11-5.18%429
Apr 9, 202524.3326.4824.3326.4826.4811.50%167
Apr 8, 202524.8424.8423.7523.7523.75-1.50%1,646
Apr 7, 202523.6024.1123.6024.1124.11-2.56%198
Apr 4, 202524.7224.7424.6324.7424.74-4.44%239