Themes Gold Miners ETF (AUMI)
NASDAQ: AUMI · Real-Time Price · USD
51.90
-0.86 (-1.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AUMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 52.00 | 52.00 | 51.03 | 51.90 | 51.90 | -1.63% | 13,901 |
Apr 24, 2025 | 53.66 | 53.66 | 51.65 | 52.76 | 52.76 | 1.79% | 7,138 |
Apr 23, 2025 | 51.10 | 52.13 | 50.34 | 51.83 | 51.83 | -4.09% | 90,900 |
Apr 22, 2025 | 56.93 | 56.93 | 54.04 | 54.04 | 54.04 | -3.83% | 27,787 |
Apr 21, 2025 | 56.22 | 56.98 | 55.56 | 56.20 | 56.20 | 2.25% | 24,769 |
Apr 17, 2025 | 57.96 | 57.96 | 54.09 | 54.96 | 54.96 | -1.51% | 14,847 |
Apr 16, 2025 | 57.01 | 57.01 | 55.40 | 55.80 | 55.80 | 3.20% | 42,311 |
Apr 15, 2025 | 54.31 | 54.31 | 52.80 | 54.07 | 54.07 | 2.77% | 19,469 |
Apr 14, 2025 | 51.78 | 52.93 | 51.62 | 52.62 | 52.62 | 1.24% | 33,078 |
Apr 11, 2025 | 53.10 | 53.10 | 51.35 | 51.97 | 51.97 | 3.22% | 28,360 |
Apr 10, 2025 | 48.68 | 50.61 | 47.75 | 50.35 | 50.35 | 6.22% | 25,440 |
Apr 9, 2025 | 46.04 | 47.52 | 45.42 | 47.40 | 47.40 | 8.20% | 8,437 |
Apr 8, 2025 | 45.56 | 45.63 | 43.22 | 43.81 | 43.81 | 0.32% | 10,996 |
Apr 7, 2025 | 43.89 | 44.93 | 42.08 | 43.67 | 43.67 | -0.25% | 16,140 |
Apr 4, 2025 | 47.88 | 47.88 | 42.78 | 43.78 | 43.78 | -7.73% | 16,977 |
Apr 3, 2025 | 46.00 | 48.37 | 45.14 | 47.45 | 47.45 | 0.97% | 20,977 |
Apr 2, 2025 | 47.49 | 47.49 | 46.81 | 47.00 | 47.00 | -0.92% | 7,396 |
Apr 1, 2025 | 47.90 | 47.90 | 46.83 | 47.43 | 47.43 | 0.30% | 7,461 |
Mar 31, 2025 | 47.53 | 48.09 | 46.05 | 47.29 | 47.29 | 0.23% | 13,219 |
Mar 28, 2025 | 47.94 | 47.97 | 46.86 | 47.18 | 47.18 | -0.53% | 4,758 |
Mar 27, 2025 | 46.39 | 47.44 | 46.39 | 47.43 | 47.43 | 2.44% | 3,254 |
Mar 26, 2025 | 45.92 | 46.46 | 45.86 | 46.30 | 46.30 | -1.32% | 4,763 |
Mar 25, 2025 | 46.87 | 46.92 | 46.42 | 46.92 | 46.92 | 3.64% | 7,157 |
Mar 24, 2025 | 45.61 | 45.92 | 45.27 | 45.27 | 45.27 | -0.92% | 15,805 |
Mar 21, 2025 | 45.98 | 45.98 | 45.43 | 45.69 | 45.69 | -1.47% | 2,861 |
Mar 20, 2025 | 46.11 | 46.57 | 45.46 | 46.37 | 46.37 | -0.37% | 8,849 |
Mar 19, 2025 | 46.16 | 46.54 | 45.83 | 46.54 | 46.54 | 0.82% | 2,039 |
Mar 18, 2025 | 47.07 | 47.65 | 46.16 | 46.16 | 46.16 | -1.07% | 7,714 |
Mar 17, 2025 | 45.30 | 46.66 | 45.30 | 46.66 | 46.66 | 4.11% | 11,315 |
Mar 14, 2025 | 44.95 | 45.71 | 44.61 | 44.82 | 44.82 | 1.19% | 9,061 |
Mar 13, 2025 | 43.23 | 44.41 | 43.15 | 44.29 | 44.29 | 3.60% | 13,021 |
Mar 12, 2025 | 43.00 | 43.01 | 42.14 | 42.75 | 42.75 | 0.86% | 5,309 |
Mar 11, 2025 | 41.33 | 42.51 | 41.33 | 42.39 | 42.39 | 2.61% | 7,173 |
Mar 10, 2025 | 42.29 | 42.29 | 40.94 | 41.31 | 41.31 | -3.60% | 4,257 |
Mar 7, 2025 | 42.61 | 43.43 | 42.11 | 42.85 | 42.85 | 1.16% | 7,680 |
Mar 6, 2025 | 42.67 | 43.24 | 42.27 | 42.36 | 42.36 | -0.74% | 9,951 |
Mar 5, 2025 | 41.75 | 42.67 | 41.75 | 42.67 | 42.67 | 3.24% | 1,819 |
Mar 4, 2025 | 41.45 | 41.56 | 40.48 | 41.34 | 41.34 | 1.16% | 2,423 |
Mar 3, 2025 | 41.62 | 41.63 | 40.86 | 40.86 | 40.86 | 1.31% | 4,750 |
Feb 28, 2025 | 39.79 | 40.36 | 39.64 | 40.33 | 40.33 | -0.74% | 3,417 |
Feb 27, 2025 | 41.22 | 41.22 | 40.63 | 40.63 | 40.63 | -3.67% | 1,531 |
Feb 26, 2025 | 41.17 | 42.20 | 41.17 | 42.18 | 42.18 | 1.57% | 2,451 |
Feb 25, 2025 | 42.50 | 42.50 | 41.13 | 41.53 | 41.53 | -2.85% | 12,904 |
Feb 24, 2025 | 42.14 | 42.84 | 41.76 | 42.75 | 42.75 | 2.00% | 3,807 |
Feb 21, 2025 | 43.36 | 43.36 | 41.91 | 41.91 | 41.91 | -4.58% | 1,392 |
Feb 20, 2025 | 43.27 | 44.39 | 43.27 | 43.92 | 43.92 | 3.00% | 3,095 |
Feb 19, 2025 | 42.93 | 42.93 | 42.53 | 42.64 | 42.64 | -0.79% | 9,087 |
Feb 18, 2025 | 43.41 | 43.41 | 42.69 | 42.98 | 42.98 | 0.51% | 13,323 |
Feb 14, 2025 | 43.47 | 43.59 | 42.56 | 42.76 | 42.76 | -1.81% | 6,453 |
Feb 13, 2025 | 43.67 | 43.67 | 43.10 | 43.55 | 43.55 | -0.25% | 3,418 |