Themes Natural Monopoly ETF (CZAR)
NASDAQ: CZAR · Real-Time Price · USD
31.89
-0.04 (-0.11%)
At close: Aug 14, 2025, 4:00 PM
31.89
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
CZAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 31.88 | 31.88 | 31.79 | 31.79 | 31.79 | -0.19% | 730 |
| Jul 18, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.09% | 34 |
| Jul 17, 2025 | 31.70 | 31.84 | 31.70 | 31.82 | 31.82 | 0.80% | 847 |
| Jul 16, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.49% | 4 |
| Jul 15, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.40% | 47 |
| Jul 14, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.56% | 92 |
| Jul 11, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.95% | 76 |
| Jul 10, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.23% | 5 |
| Jul 9, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.37% | 2 |
| Jul 8, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.55% | 2 |
| Jul 7, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.47% | 31 |
| Jul 3, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.49% | 15 |
| Jul 2, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.02% | 20 |
| Jul 1, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.06% | 614 |
| Jun 30, 2025 | 31.68 | 31.75 | 31.60 | 31.75 | 31.75 | 0.68% | 614 |
| Jun 27, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.59% | 44 |
| Jun 26, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.80% | 2 |
| Jun 25, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.29% | 16 |
| Jun 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.78% | 16 |
| Jun 23, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.03% | 51 |
| Jun 20, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.55% | 9 |
| Jun 18, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.39% | 27 |
| Jun 17, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.74% | 2 |
| Jun 16, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.28% | 2 |
| Jun 13, 2025 | 31.28 | 31.28 | 31.00 | 31.07 | 31.07 | -1.92% | 1,023 |
| Jun 12, 2025 | 31.45 | 31.68 | 31.45 | 31.68 | 31.68 | 1.21% | 4,050 |
| Jun 11, 2025 | 31.49 | 31.49 | 31.30 | 31.30 | 31.30 | -0.82% | 218 |
| Jun 10, 2025 | 31.36 | 31.56 | 31.35 | 31.56 | 31.56 | 1.04% | 783 |
| Jun 9, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.33% | 9 |
| Jun 6, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.29% | 9 |
| Jun 5, 2025 | 31.37 | 31.37 | 31.25 | 31.25 | 31.25 | -0.06% | 1,010 |
| Jun 4, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.19% | 18 |
| Jun 3, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.68% | 2 |