Themes Airlines ETF (AIRL)
NASDAQ: AIRL · Real-Time Price · USD
27.04
-0.78 (-2.80%)
Mar 31, 2025, 4:00 PM EDT - Market closed
AIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.78 | 27.04 | 26.78 | 27.04 | 27.04 | -2.80% | 261 |
| Mar 28, 2025 | 27.93 | 27.93 | 27.82 | 27.82 | 27.82 | -2.44% | 112 |
| Mar 27, 2025 | 28.68 | 28.68 | 28.52 | 28.52 | 28.52 | -1.16% | 232 |
| Mar 26, 2025 | 29.06 | 29.06 | 28.85 | 28.85 | 28.85 | -0.98% | 203 |
| Mar 25, 2025 | 29.28 | 29.28 | 29.14 | 29.14 | 29.14 | 0.02% | 252 |
| Mar 24, 2025 | 28.89 | 29.13 | 28.89 | 29.13 | 29.13 | 1.68% | 1,285 |
| Mar 21, 2025 | 28.36 | 28.65 | 28.28 | 28.65 | 28.65 | -0.66% | 638 |
| Mar 20, 2025 | 28.76 | 28.84 | 28.76 | 28.84 | 28.84 | -0.79% | 101 |
| Mar 19, 2025 | 28.55 | 29.07 | 28.55 | 29.07 | 29.07 | 1.18% | 100 |
| Mar 18, 2025 | 28.80 | 28.80 | 28.73 | 28.73 | 28.73 | -0.34% | 146 |
| Mar 17, 2025 | 28.58 | 28.88 | 28.58 | 28.83 | 28.83 | 0.74% | 686 |
| Mar 14, 2025 | 28.32 | 28.62 | 28.32 | 28.62 | 28.62 | 2.08% | 148 |
| Mar 13, 2025 | 28.19 | 28.19 | 28.04 | 28.04 | 28.04 | -0.63% | 173 |
| Mar 12, 2025 | 28.35 | 28.35 | 28.19 | 28.21 | 28.21 | -1.49% | 357 |
| Mar 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -1.38% | 109 |
| Mar 10, 2025 | 29.32 | 29.32 | 29.04 | 29.04 | 29.04 | -3.97% | 122 |
| Mar 7, 2025 | 29.90 | 30.24 | 29.90 | 30.24 | 30.24 | - | 125 |
| Mar 6, 2025 | 30.81 | 30.81 | 30.24 | 30.24 | 30.24 | -0.71% | 103 |
| Mar 5, 2025 | 29.92 | 30.46 | 29.92 | 30.46 | 30.46 | 4.30% | 101 |
| Mar 4, 2025 | 28.85 | 29.20 | 28.85 | 29.20 | 29.20 | -2.75% | 321 |
| Mar 3, 2025 | 30.51 | 30.51 | 30.03 | 30.03 | 30.03 | -0.76% | 112 |
| Feb 28, 2025 | 30.33 | 30.33 | 30.26 | 30.26 | 30.26 | 0.59% | 120 |
| Feb 27, 2025 | 30.00 | 30.30 | 30.00 | 30.08 | 30.08 | -1.46% | 390 |
| Feb 26, 2025 | 30.58 | 30.58 | 30.53 | 30.53 | 30.53 | 0.88% | 136 |
| Feb 25, 2025 | 30.03 | 30.26 | 30.03 | 30.26 | 30.26 | 0.04% | 146 |
| Feb 24, 2025 | 30.01 | 30.25 | 30.01 | 30.25 | 30.25 | 0.90% | 113 |
| Feb 21, 2025 | 30.82 | 30.82 | 29.98 | 29.98 | 29.98 | -2.77% | 120 |
| Feb 20, 2025 | 30.47 | 30.83 | 30.47 | 30.83 | 30.83 | 0.42% | 117 |
| Feb 19, 2025 | 30.65 | 30.70 | 30.56 | 30.70 | 30.70 | -1.41% | 354 |
| Feb 18, 2025 | 31.20 | 31.20 | 31.14 | 31.14 | 31.14 | 0.23% | 200 |
| Feb 14, 2025 | 30.83 | 31.07 | 30.83 | 31.07 | 31.07 | 0.85% | 114 |
| Feb 13, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 0.23% | 113 |
| Feb 12, 2025 | 30.56 | 30.73 | 30.56 | 30.73 | 30.73 | 0.93% | 116 |
| Feb 11, 2025 | 30.48 | 30.48 | 30.45 | 30.45 | 30.45 | -1.04% | 165 |
| Feb 10, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.42% | 151 |
| Feb 7, 2025 | 31.15 | 31.21 | 31.15 | 31.21 | 31.21 | 0.60% | 126 |
| Feb 6, 2025 | 30.91 | 31.03 | 30.91 | 31.03 | 31.03 | 1.94% | 247 |
| Feb 5, 2025 | 30.25 | 30.44 | 30.25 | 30.44 | 30.44 | -0.69% | 178 |
| Feb 4, 2025 | 30.41 | 30.65 | 30.41 | 30.65 | 30.65 | 1.92% | 107 |
| Feb 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -1.99% | 154 |
| Jan 31, 2025 | 31.08 | 31.12 | 30.68 | 30.68 | 30.68 | -0.86% | 1,491 |
| Jan 30, 2025 | 30.93 | 30.95 | 30.93 | 30.95 | 30.95 | 0.88% | 107 |
| Jan 29, 2025 | 30.58 | 30.68 | 30.58 | 30.68 | 30.68 | 0.14% | 247 |
| Jan 28, 2025 | 30.61 | 30.64 | 30.61 | 30.64 | 30.64 | -1.07% | 261 |
| Jan 27, 2025 | 30.74 | 30.98 | 30.74 | 30.97 | 30.97 | 0.75% | 2,104 |
| Jan 24, 2025 | 30.35 | 30.74 | 30.35 | 30.74 | 30.74 | 0.74% | 211 |
| Jan 23, 2025 | 30.65 | 30.65 | 30.51 | 30.51 | 30.51 | -0.36% | 391 |
| Jan 22, 2025 | 31.08 | 31.08 | 30.62 | 30.62 | 30.62 | -0.68% | 516 |
| Jan 21, 2025 | 30.45 | 30.83 | 30.45 | 30.83 | 30.83 | 3.14% | 374 |
| Jan 17, 2025 | 29.92 | 29.92 | 29.89 | 29.89 | 29.89 | 0.33% | 155 |