Themes Natural Monopoly ETF (CZAR)
NASDAQ: CZAR · Real-Time Price · USD
32.91
+0.17 (0.51%)
Oct 24, 2025, 4:00 PM EDT - Market closed
CZAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 32.87 | 32.97 | 32.87 | 32.91 | 32.91 | 0.50% | 2,202 |
| Oct 23, 2025 | 32.65 | 32.74 | 32.65 | 32.74 | 32.74 | 0.54% | 135 |
| Oct 22, 2025 | 32.76 | 32.76 | 32.57 | 32.57 | 32.57 | -0.27% | 111 |
| Oct 21, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.78% | 54 |
| Oct 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.48% | 3 |
| Oct 17, 2025 | 32.21 | 32.25 | 32.21 | 32.25 | 32.25 | 0.55% | 205 |
| Oct 16, 2025 | 32.02 | 32.07 | 32.02 | 32.07 | 32.07 | -0.84% | 620 |
| Oct 15, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.42% | 3 |
| Oct 14, 2025 | 32.30 | 32.48 | 32.26 | 32.48 | 32.48 | 1.17% | 1,972 |
| Oct 13, 2025 | 32.13 | 32.13 | 32.08 | 32.11 | 32.11 | 0.58% | 901 |
| Oct 10, 2025 | 32.03 | 32.03 | 31.92 | 31.92 | 31.92 | -0.85% | 425 |
| Oct 9, 2025 | 31.85 | 32.20 | 31.85 | 32.20 | 32.20 | -1.36% | 222 |
| Oct 8, 2025 | 32.62 | 32.64 | 32.62 | 32.64 | 32.64 | 0.53% | 213 |
| Oct 7, 2025 | 32.57 | 32.57 | 32.47 | 32.47 | 32.47 | -0.68% | 203 |
| Oct 6, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - | 3 |
| Oct 3, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.13% | 2 |
| Oct 2, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.29% | 2 |
| Oct 1, 2025 | 32.50 | 32.64 | 32.50 | 32.64 | 32.64 | 0.34% | 426 |
| 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 |