Themes Natural Monopoly ETF (CZAR)
NASDAQ: CZAR · Real-Time Price · USD
32.64
+0.11 (0.34%)
At close: Oct 1, 2025, 4:00 PM EDT
32.64
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:15 PM EDT
CZAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.34% | 14 |
| Sep 29, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.13% | 1 |
| Sep 26, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.62% | 68 |
| Sep 25, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.74% | 88 |
| Sep 24, 2025 | 32.34 | 32.42 | 32.34 | 32.42 | 32.42 | -0.04% | 255 |
| Sep 23, 2025 | 32.60 | 32.60 | 32.43 | 32.43 | 32.43 | -0.53% | 708 |
| Sep 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.32% | 81 |
| Sep 19, 2025 | 31.86 | 32.50 | 31.86 | 32.50 | 32.50 | -0.31% | 751 |
| Sep 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.41% | - |
| Sep 17, 2025 | 32.30 | 32.47 | 32.30 | 32.47 | 32.47 | -0.08% | 312 |
| Sep 16, 2025 | 32.47 | 32.50 | 32.47 | 32.50 | 32.50 | 0.06% | 302 |
| Sep 15, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - | 12 |
| Sep 12, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.56% | 3 |
| Sep 11, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 1.18% | - |
| Sep 10, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.11% | - |
| Sep 9, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.11% | 10 |
| Sep 8, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.28% | 3 |
| Sep 5, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.29% | 26 |
| Sep 4, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.64% | 178 |
| Sep 3, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.23% | 12 |
| Sep 2, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.73% | 3 |
| Aug 29, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.13% | - |
| Aug 28, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.27% | 3 |
| Aug 27, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.05% | 3 |
| Aug 26, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.07% | 1 |
| Aug 25, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.84% | 12 |
| Aug 22, 2025 | 32.25 | 32.25 | 32.21 | 32.21 | 32.21 | 1.02% | 301 |
| Aug 21, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.03% | 5 |
| Aug 20, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.06% | 57 |
| Aug 19, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.02% | 50 |
| Aug 18, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.16% | 16 |
| Aug 15, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.08% | 16 |
| Aug 14, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.11% | 23 |
| Aug 13, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.95% | 3,523 |
| Aug 12, 2025 | 31.45 | 31.63 | 31.45 | 31.63 | 31.63 | 0.45% | 3,523 |
| Aug 11, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.70% | 19 |
| Aug 8, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.48% | 70 |
| Aug 7, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.07% | 10 |
| Aug 6, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.45% | 2 |
| Aug 5, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.36% | 5 |
| Aug 4, 2025 | 31.46 | 31.55 | 31.46 | 31.55 | 31.55 | 1.19% | 220 |
| Aug 1, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.74% | 113 |
| Jul 31, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.80% | 113 |
| Jul 30, 2025 | 31.81 | 31.81 | 31.60 | 31.67 | 31.67 | -0.50% | 426 |
| Jul 29, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.72% | 11 |
| Jul 28, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.73% | 41 |
| Jul 25, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.30% | 30 |
| Jul 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.32% | 71 |
| Jul 23, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.64% | 226 |
| Jul 22, 2025 | 32.04 | 32.10 | 31.98 | 32.10 | 32.10 | 0.96% | 226 |