Themes Cloud Computing ETF (CLOD)
NASDAQ: CLOD · Real-Time Price · USD
31.43
-0.17 (-0.55%)
At close: May 9, 2025, 4:00 PM
31.43
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
CLOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.37 | 31.43 | 31.37 | 31.43 | 31.43 | -0.55% | 404 |
| May 8, 2025 | 31.82 | 31.82 | 31.60 | 31.60 | 31.60 | 1.49% | 549 |
| May 7, 2025 | 31.05 | 31.14 | 31.05 | 31.14 | 31.14 | 0.11% | 272 |
| May 6, 2025 | 31.01 | 31.11 | 31.01 | 31.11 | 31.11 | -0.29% | 131 |
| May 5, 2025 | 31.37 | 31.37 | 31.18 | 31.20 | 31.20 | -0.07% | 1,047 |
| May 2, 2025 | 31.06 | 31.22 | 31.06 | 31.22 | 31.22 | 1.82% | 117 |
| May 1, 2025 | 30.65 | 30.84 | 30.65 | 30.66 | 30.66 | 0.83% | 402 |
| Apr 30, 2025 | 29.66 | 30.41 | 29.66 | 30.41 | 30.41 | -0.07% | 159 |
| Apr 29, 2025 | 30.06 | 30.43 | 30.06 | 30.43 | 30.43 | 1.38% | 201 |
| Apr 28, 2025 | 29.92 | 30.01 | 29.92 | 30.01 | 30.01 | 0.18% | 107 |
| Apr 25, 2025 | 29.52 | 29.96 | 29.52 | 29.96 | 29.96 | 1.84% | 212 |
| Apr 24, 2025 | 29.20 | 29.42 | 29.05 | 29.42 | 29.42 | 3.62% | 682 |
| Apr 23, 2025 | 28.75 | 28.88 | 28.39 | 28.39 | 28.39 | 3.28% | 369 |
| Apr 22, 2025 | 27.18 | 27.51 | 27.18 | 27.49 | 27.49 | 2.67% | 302 |
| Apr 21, 2025 | 26.89 | 26.89 | 26.77 | 26.77 | 26.77 | -2.46% | 170 |
| Apr 17, 2025 | 27.42 | 27.45 | 27.42 | 27.45 | 27.45 | -0.82% | 149 |
| Apr 16, 2025 | 27.78 | 27.78 | 27.68 | 27.68 | 27.68 | -1.91% | 153 |
| Apr 15, 2025 | 28.16 | 28.22 | 28.16 | 28.22 | 28.22 | 1.16% | 110 |
| Apr 14, 2025 | 28.14 | 28.14 | 27.89 | 27.89 | 27.89 | 0.58% | 140 |
| Apr 11, 2025 | 27.09 | 27.73 | 27.09 | 27.73 | 27.73 | 1.08% | 145 |
| Apr 10, 2025 | 27.33 | 27.44 | 27.33 | 27.44 | 27.44 | -2.16% | 158 |
| Apr 9, 2025 | 25.65 | 28.04 | 25.65 | 28.04 | 28.04 | 9.36% | 375 |
| Apr 8, 2025 | 26.64 | 26.64 | 25.64 | 25.64 | 25.64 | 0.39% | 190 |
| Apr 7, 2025 | 24.71 | 25.54 | 24.65 | 25.54 | 25.54 | -1.49% | 1,669 |
| Apr 4, 2025 | 26.44 | 26.44 | 25.93 | 25.93 | 25.93 | -5.35% | 212 |
| Apr 3, 2025 | 28.00 | 28.00 | 27.39 | 27.39 | 27.39 | -5.39% | 224 |
| Apr 2, 2025 | 28.48 | 29.01 | 28.48 | 28.95 | 28.95 | 0.59% | 2,517 |
| Apr 1, 2025 | 28.45 | 28.78 | 28.45 | 28.78 | 28.78 | 1.23% | 111 |
| Mar 31, 2025 | 27.75 | 28.43 | 27.75 | 28.43 | 28.43 | -1.01% | 156 |
| Mar 28, 2025 | 28.73 | 28.73 | 28.44 | 28.72 | 28.72 | -2.61% | 400 |
| Mar 27, 2025 | 29.64 | 29.64 | 29.49 | 29.49 | 29.49 | -1.67% | 108 |
| Mar 26, 2025 | 30.29 | 30.29 | 29.99 | 29.99 | 29.99 | -1.67% | 145 |
| Mar 25, 2025 | 30.46 | 30.50 | 30.46 | 30.50 | 30.50 | 1.19% | 290 |
| Mar 24, 2025 | 30.02 | 30.14 | 30.02 | 30.14 | 30.14 | 1.89% | 130 |
| Mar 21, 2025 | 29.04 | 29.58 | 29.04 | 29.58 | 29.58 | 0.03% | 103 |
| Mar 20, 2025 | 29.56 | 29.57 | 29.56 | 29.57 | 29.57 | -0.57% | 183 |
| Mar 19, 2025 | 29.12 | 29.74 | 29.12 | 29.74 | 29.74 | 2.02% | 122 |
| Mar 18, 2025 | 28.89 | 29.15 | 28.89 | 29.15 | 29.15 | -1.52% | 118 |
| Mar 17, 2025 | 29.16 | 29.73 | 29.16 | 29.60 | 29.60 | 1.49% | 294 |
| Mar 14, 2025 | 29.01 | 29.17 | 29.01 | 29.17 | 29.17 | 3.62% | 195 |
| Mar 13, 2025 | 28.30 | 28.30 | 28.15 | 28.15 | 28.15 | -2.61% | 236 |
| Mar 12, 2025 | 29.05 | 29.12 | 28.90 | 28.90 | 28.90 | 0.94% | 435 |
| Mar 11, 2025 | 28.54 | 28.63 | 28.18 | 28.63 | 28.63 | 1.49% | 202 |
| Mar 10, 2025 | 28.71 | 28.76 | 28.21 | 28.21 | 28.21 | -5.24% | 752 |
| Mar 7, 2025 | 29.38 | 29.77 | 29.38 | 29.77 | 29.77 | -0.10% | 356 |
| Mar 6, 2025 | 30.75 | 30.75 | 29.80 | 29.80 | 29.80 | -3.76% | 103 |
| Mar 5, 2025 | 30.44 | 30.96 | 30.32 | 30.96 | 30.96 | 1.60% | 240 |
| Mar 4, 2025 | 29.72 | 30.47 | 29.72 | 30.47 | 30.47 | 0.34% | 916 |
| Mar 3, 2025 | 30.95 | 31.10 | 30.37 | 30.37 | 30.37 | -1.72% | 321 |
| Feb 28, 2025 | 30.56 | 30.90 | 30.56 | 30.90 | 30.90 | 1.14% | 661 |