Themes Cloud Computing ETF (CLOD)
NASDAQ: CLOD · Real-Time Price · USD
32.84
+0.39 (1.21%)
At close: Dec 19, 2025, 4:00 PM EST
32.77
-0.07 (-0.22%)
After-hours: Dec 19, 2025, 7:23 PM EST
CLOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 32.79 | 32.95 | 32.79 | 32.84 | 32.84 | 1.20% | 3,392 |
| Dec 18, 2025 | 32.49 | 32.50 | 32.45 | 32.45 | 32.45 | -0.12% | 204 |
| Dec 17, 2025 | 32.90 | 32.90 | 32.49 | 32.49 | 32.01 | -1.41% | 717 |
| Dec 16, 2025 | 32.78 | 32.95 | 32.78 | 32.95 | 32.47 | 0.37% | 242 |
| Dec 15, 2025 | 33.37 | 33.37 | 32.83 | 32.83 | 32.35 | -2.20% | 1,718 |
| Dec 12, 2025 | 33.64 | 33.64 | 33.49 | 33.57 | 33.08 | -1.47% | 594 |
| Dec 11, 2025 | 33.87 | 34.07 | 33.87 | 34.07 | 33.57 | -0.26% | 1,246 |
| Dec 10, 2025 | 34.14 | 34.20 | 34.14 | 34.16 | 33.66 | -0.05% | 331 |
| Dec 9, 2025 | 33.59 | 34.18 | 33.59 | 34.18 | 33.68 | 0.56% | 704 |
| Dec 8, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.49 | -0.37% | 107 |
| Dec 5, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 33.62 | 0.88% | 60 |
| Dec 4, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.32 | 0.28% | 197 |
| Dec 3, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.23 | 1.22% | 44 |
| Dec 2, 2025 | 33.20 | 33.49 | 33.20 | 33.32 | 32.83 | 1.24% | 259 |
| Dec 1, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.43 | -0.01% | 129 |
| Nov 28, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.43 | 0.93% | 37 |
| Nov 26, 2025 | 32.57 | 32.64 | 32.57 | 32.61 | 32.13 | -0.42% | 426 |
| Nov 25, 2025 | 32.49 | 32.75 | 32.49 | 32.75 | 32.27 | 0.98% | 832 |
| Nov 24, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 31.95 | 1.70% | 125 |
| Nov 21, 2025 | 32.15 | 32.19 | 31.89 | 31.89 | 31.42 | 0.37% | 378 |
| Nov 20, 2025 | 33.23 | 33.23 | 31.77 | 31.77 | 31.30 | -2.99% | 541 |
| Nov 19, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.27 | -0.43% | 87 |
| Nov 18, 2025 | 32.98 | 32.98 | 32.89 | 32.89 | 32.41 | -0.83% | 454 |
| Nov 17, 2025 | 33.31 | 33.31 | 33.17 | 33.17 | 32.68 | -1.58% | 862 |
| Nov 14, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.20 | -0.04% | 38 |
| Nov 13, 2025 | 34.03 | 34.03 | 33.66 | 33.71 | 33.22 | -2.40% | 1,850 |
| Nov 12, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.03 | -1.14% | 7 |
| Nov 11, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.43 | -0.71% | 57 |
| Nov 10, 2025 | 34.94 | 35.19 | 34.94 | 35.19 | 34.67 | 1.63% | 403 |
| Nov 7, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.11 | - | 7 |
| Nov 6, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.11 | -1.80% | 616 |
| Nov 5, 2025 | 35.16 | 35.26 | 35.16 | 35.26 | 34.74 | 0.01% | 334 |
| Nov 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.73 | -2.62% | 176 |
| Nov 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.67 | 0.09% | 83 |
| Oct 31, 2025 | 36.15 | 36.17 | 36.15 | 36.17 | 35.64 | 1.73% | 209 |
| Oct 30, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.03 | -0.60% | 78 |
| Oct 29, 2025 | 35.86 | 35.86 | 35.77 | 35.77 | 35.24 | -1.23% | 656 |
| Oct 28, 2025 | 36.17 | 36.21 | 36.17 | 36.21 | 35.68 | -0.26% | 301 |
| Oct 27, 2025 | 36.16 | 36.31 | 36.16 | 36.31 | 35.77 | 1.44% | 696 |
| Oct 24, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.27 | 0.90% | 30 |
| Oct 23, 2025 | 35.34 | 35.48 | 35.34 | 35.48 | 34.95 | 1.33% | 133 |
| Oct 22, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.49 | -1.08% | 171 |
| Oct 21, 2025 | 35.25 | 35.39 | 35.25 | 35.39 | 34.87 | 0.87% | 625 |
| Oct 20, 2025 | 35.04 | 35.09 | 35.04 | 35.09 | 34.57 | 1.09% | 441 |
| Oct 17, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.20 | 0.12% | 8 |
| Oct 16, 2025 | 34.70 | 34.70 | 34.67 | 34.67 | 34.16 | -0.42% | 158 |
| Oct 15, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.30 | -0.30% | 94 |
| Oct 14, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.41 | -1.29% | 38 |
| Oct 13, 2025 | 34.64 | 35.38 | 34.64 | 35.38 | 34.86 | 2.31% | 2,670 |
| Oct 10, 2025 | 35.69 | 35.70 | 34.58 | 34.58 | 34.07 | -3.30% | 569 |