Themes Cloud Computing ETF (CLOD)
NASDAQ: CLOD · Real-Time Price · USD
33.56
+0.58 (1.76%)
At close: Aug 22, 2025, 4:00 PM
33.55
-0.01 (-0.03%)
After-hours: Aug 22, 2025, 4:15 PM EDT
CLOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.01 | 33.56 | 33.01 | 33.55 | 33.55 | 1.72% | 531 |
| Aug 21, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.38% | 1 |
| Aug 20, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.14% | 2 |
| Aug 19, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.65% | 168 |
| Aug 18, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.31% | 19 |
| Aug 15, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.13% | 300 |
| Aug 14, 2025 | 33.40 | 33.40 | 33.23 | 33.23 | 33.23 | -1.08% | 392 |
| Aug 13, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.14% | 4 |
| Aug 12, 2025 | 33.30 | 33.54 | 33.30 | 33.54 | 33.54 | 0.65% | 2,432 |
| Aug 11, 2025 | 33.55 | 33.55 | 33.33 | 33.33 | 33.33 | -0.82% | 384 |
| Aug 8, 2025 | 33.54 | 33.60 | 33.54 | 33.60 | 33.60 | -0.43% | 553 |
| Aug 7, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.45% | 137 |
| Aug 6, 2025 | 34.04 | 34.24 | 34.03 | 34.24 | 34.24 | 1.36% | 1,043 |
| Aug 5, 2025 | 34.21 | 34.21 | 33.78 | 33.78 | 33.78 | -1.26% | 1,184 |
| Aug 4, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 1.64% | 40 |
| Aug 1, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -2.85% | 42 |
| Jul 31, 2025 | 34.74 | 34.74 | 34.65 | 34.65 | 34.65 | -0.77% | 415 |
| Jul 30, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.26% | 178 |
| Jul 29, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.35% | 64 |
| Jul 28, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.17% | 121 |
| Jul 25, 2025 | 34.85 | 34.94 | 34.85 | 34.94 | 34.94 | 0.38% | 1,385 |
| Jul 24, 2025 | 34.45 | 34.81 | 34.45 | 34.81 | 34.81 | 0.22% | 1,100 |
| Jul 23, 2025 | 34.65 | 34.74 | 34.65 | 34.74 | 34.74 | 0.47% | 250 |
| Jul 22, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.47% | 22 |
| Jul 21, 2025 | 34.80 | 34.80 | 34.74 | 34.74 | 34.74 | 0.54% | 1,126 |
| Jul 18, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.13% | 40 |
| Jul 17, 2025 | 34.52 | 34.52 | 34.45 | 34.51 | 34.51 | 0.84% | 658 |
| Jul 16, 2025 | 34.32 | 34.32 | 34.07 | 34.22 | 34.22 | 0.40% | 1,097 |
| Jul 15, 2025 | 34.66 | 34.66 | 34.01 | 34.09 | 34.09 | 0.38% | 625 |
| Jul 14, 2025 | 33.94 | 33.98 | 33.94 | 33.96 | 33.96 | 0.83% | 802 |
| Jul 11, 2025 | 33.97 | 33.97 | 33.68 | 33.68 | 33.68 | -1.25% | 1,082 |
| Jul 10, 2025 | 34.36 | 34.36 | 34.11 | 34.11 | 34.11 | -2.33% | 1,613 |
| Jul 9, 2025 | 34.98 | 34.98 | 34.72 | 34.92 | 34.92 | 0.38% | 837 |
| Jul 8, 2025 | 34.66 | 34.79 | 34.66 | 34.79 | 34.79 | 0.25% | 326 |
| Jul 7, 2025 | 34.93 | 34.93 | 34.70 | 34.70 | 34.70 | -0.70% | 4,438 |
| Jul 3, 2025 | 34.94 | 35.01 | 34.88 | 34.94 | 34.94 | 2.30% | 2,582 |
| Jul 2, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.26% | 59 |
| Jul 1, 2025 | 34.53 | 34.53 | 33.85 | 34.07 | 34.07 | -1.34% | 2,584 |
| Jun 30, 2025 | 34.34 | 34.53 | 34.34 | 34.53 | 34.53 | 1.20% | 581 |
| Jun 27, 2025 | 34.21 | 34.37 | 34.12 | 34.12 | 34.12 | 0.23% | 1,760 |
| Jun 26, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.90% | 6 |
| Jun 25, 2025 | 34.11 | 34.11 | 33.74 | 33.74 | 33.74 | -0.02% | 319 |
| Jun 24, 2025 | 33.68 | 33.75 | 33.60 | 33.75 | 33.75 | 1.86% | 1,668 |
| Jun 23, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 1.01% | 204 |
| Jun 20, 2025 | 33.30 | 33.30 | 32.80 | 32.80 | 32.80 | -1.18% | 650 |
| Jun 18, 2025 | 33.43 | 33.48 | 33.19 | 33.19 | 33.19 | -0.68% | 988 |
| Jun 17, 2025 | 34.03 | 34.03 | 33.39 | 33.42 | 33.42 | -0.51% | 1,265 |
| Jun 16, 2025 | 33.56 | 33.59 | 33.56 | 33.59 | 33.59 | 1.09% | 877 |
| Jun 13, 2025 | 33.20 | 33.29 | 33.20 | 33.23 | 33.23 | -1.16% | 387 |
| Jun 12, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.84% | 121 |