Skip to main content
Themes Airlines ETF (AIRL)
NASDAQ: AIRL · Real-Time Price · USD
29.98
-0.85 (-2.77%)
Feb 21, 2025, 4:00 PM EST - Market closed

AIRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.8230.8229.9829.9829.98-2.77%120
Feb 20, 202530.4730.8330.4730.8330.830.42%117
Feb 19, 202530.6530.7030.5630.7030.70-1.41%354
Feb 18, 202531.2031.2031.1431.1431.140.23%200
Feb 14, 202530.8331.0730.8331.0731.070.85%114
Feb 13, 202531.0031.0030.8030.8030.800.23%113
Feb 12, 202530.5630.7330.5630.7330.730.93%116
Feb 11, 202530.4830.4830.4530.4530.45-1.04%165
Feb 10, 202530.7730.7730.7730.7730.77-1.42%151
Feb 7, 202531.1531.2131.1531.2131.210.60%126
Feb 6, 202530.9131.0330.9131.0331.031.94%247
Feb 5, 202530.2530.4430.2530.4430.44-0.69%178
Feb 4, 202530.4130.6530.4130.6530.651.92%107
Feb 3, 202530.0730.0730.0730.0730.07-1.99%154
Jan 31, 202531.0831.1230.6830.6830.68-0.86%1,491
Jan 30, 202530.9330.9530.9330.9530.950.88%107
Jan 29, 202530.5830.6830.5830.6830.680.14%247
Jan 28, 202530.6130.6430.6130.6430.64-1.07%261
Jan 27, 202530.7430.9830.7430.9730.970.75%2,104
Jan 24, 202530.3530.7430.3530.7430.740.74%211
Jan 23, 202530.6530.6530.5130.5130.51-0.36%391
Jan 22, 202531.0831.0830.6230.6230.62-0.68%516
Jan 21, 202530.4530.8330.4530.8330.833.14%374
Jan 17, 202529.9229.9229.8929.8929.890.33%155
Jan 16, 202529.5429.8029.5429.8029.80-0.28%304
Jan 15, 202530.1630.1629.8829.8829.88-0.42%243
Jan 14, 202529.8430.0129.8430.0130.011.57%127
Jan 13, 202529.5029.5429.5029.5429.54-2.04%132
Jan 10, 202530.3830.3830.1630.1630.160.10%446
Jan 8, 202529.6330.1229.6330.1230.120.11%141
Jan 7, 202530.1130.1129.8930.0930.090.73%215
Jan 6, 202529.8129.8729.8129.8729.871.03%197
Jan 3, 202529.2529.5729.2529.5729.570.05%194
Jan 2, 202529.8929.8929.5529.5529.55-1.22%303
Dec 31, 202429.9529.9529.9229.9229.92-0.26%116
Dec 30, 202429.6330.0029.6330.0030.00-0.02%155
Dec 27, 202429.8230.0029.8230.0030.00-0.49%171
Dec 26, 202430.1730.1730.1530.1530.15-0.44%115
Dec 24, 202430.0530.2830.0530.2830.28-0.32%104
Dec 23, 202430.0230.3830.0230.3829.980.87%127
Dec 20, 202429.9030.1229.9030.1229.720.75%117
Dec 19, 202429.8129.8929.6429.8929.501.00%478
Dec 18, 202430.6230.6229.4529.6029.21-2.27%248
Dec 17, 202430.0730.2830.0730.2829.89-0.15%209
Dec 16, 202430.3430.3430.3330.3329.93-0.41%423
Dec 13, 202430.5430.5430.4630.4630.06-0.77%324
Dec 12, 202431.1331.1330.6930.6930.29-1.23%166
Dec 11, 202430.7331.0830.7331.0830.671.68%173
Dec 10, 202430.7330.7330.5630.5630.160.67%181
Dec 9, 202430.7030.7030.3630.3629.96-0.59%115
Dec 6, 202430.6830.6830.5430.5430.14-0.51%217
Dec 5, 202430.6730.7030.6730.7030.292.29%303
Dec 4, 202429.8130.0129.8130.0129.621.57%113
Dec 3, 202429.7229.7529.5529.5529.160.06%956
Dec 2, 202429.5329.5329.5329.5329.14-0.37%139
Nov 29, 202429.4929.6429.4929.6429.250.75%101
Nov 27, 202429.3329.4229.3329.4229.030.41%110
Nov 26, 202429.3229.3229.3029.3028.91-0.73%112
Nov 25, 202429.5329.5329.5229.5229.131.62%166
Nov 22, 202428.8029.0428.8029.0428.660.48%111
Nov 21, 202429.0429.0428.9128.9128.52-0.33%206
Nov 20, 202429.1129.1128.6529.0028.62-0.62%218
Nov 19, 202429.1229.1829.1229.1828.80-0.14%145
Nov 18, 202429.1329.2229.1329.2228.84-1.22%172
Nov 15, 202429.3529.5829.3529.5829.190.70%122
Nov 14, 202429.4629.6529.3829.3828.990.93%249
Nov 13, 202429.2129.2129.1129.1128.720.20%101
Nov 12, 202429.1329.1329.0529.0528.67-1.14%296
Nov 11, 202429.0029.4129.0029.3829.001.17%296
Nov 8, 202429.0029.0428.9129.0428.660.74%521
Nov 7, 202428.9728.9728.8328.8328.45-0.10%122
Nov 6, 202428.4628.8628.4628.8628.482.32%120
Nov 5, 202427.9728.2127.9728.2127.831.90%100
Nov 4, 202427.8227.8227.6827.6827.31-0.68%106
Nov 1, 202427.7027.8727.7027.8727.501.50%115
Oct 31, 202427.7727.7727.4627.4627.09-1.01%354
Oct 30, 202427.5727.7427.5727.7427.370.74%102
Oct 29, 202427.4727.5727.4727.5327.17-1.65%512
Oct 28, 202427.9227.9927.9227.9927.621.81%101
Oct 25, 202427.6527.6527.5027.5027.130.29%209
Oct 24, 202427.3727.4227.3727.4227.050.02%130
Oct 23, 202427.3827.4127.3827.4127.05-0.82%143
Oct 22, 202427.4327.6427.4327.6427.270.53%100
Oct 21, 202427.4527.4927.4527.4927.13-0.76%123
Oct 18, 202427.4127.7027.4127.7027.340.58%116
Oct 17, 202427.3927.5427.3927.5427.180.09%104
Oct 16, 202427.2627.5227.2627.5227.153.06%153
Oct 15, 202426.9126.9126.7026.7026.350.52%112
Oct 14, 202426.3126.5626.3126.5626.210.74%106
Oct 11, 202426.1626.3626.0526.3626.020.69%508
Oct 10, 202426.1226.1826.1226.1825.840.29%151
Oct 9, 202426.3926.3926.1126.1125.760.03%108
Oct 8, 202426.0326.1326.0326.1025.750.42%907
Oct 7, 202425.9525.9925.9525.9925.65-0.29%124
Oct 4, 202426.0026.0726.0026.0725.722.21%100
Oct 3, 202425.2825.5025.2825.5025.17-0.58%176
Oct 2, 202425.6325.6525.6325.6525.31-2.32%851
Oct 1, 202426.1326.2626.1326.2625.91-1.51%283
Sep 30, 202426.7226.7226.6626.6626.31-0.88%243
Sep 27, 202426.9526.9526.9026.9026.540.18%108