Themes Natural Monopoly ETF (CZAR)

CZAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	30.40	30.40	30.40	30.40	30.40	-1.96%	6
Mar 17, 2026	31.17	31.17	31.01	31.01	31.01	0.22%	204
Mar 16, 2026	30.94	30.94	30.94	30.94	30.94	1.05%	6
Mar 13, 2026	30.62	30.62	30.62	30.62	30.62	-0.34%	94
Mar 12, 2026	30.73	30.73	30.73	30.73	30.73	-1.40%	6
Mar 11, 2026	31.16	31.16	31.16	31.16	31.16	-1.64%	13
Mar 10, 2026	31.68	31.68	31.68	31.68	31.68	0.25%	51
Mar 9, 2026	31.60	31.60	31.60	31.60	31.60	0.02%	6
Mar 6, 2026	31.59	31.59	31.59	31.59	31.59	-0.57%	17
Mar 5, 2026	31.78	31.78	31.78	31.78	31.78	-0.97%	13
Mar 4, 2026	32.13	32.13	32.09	32.09	32.09	0.74%	690
Mar 3, 2026	31.76	31.85	31.40	31.85	31.85	0.32%	1,456
Mar 2, 2026	31.75	31.75	31.75	31.75	31.75	-0.92%	20
Feb 27, 2026	31.83	32.04	31.83	32.04	32.04	0.63%	131
Feb 26, 2026	31.80	31.84	31.75	31.84	31.84	0.42%	1,411
Feb 25, 2026	31.71	31.71	31.71	31.71	31.71	0.76%	6
Feb 24, 2026	31.57	31.57	31.47	31.47	31.47	0.27%	459
Feb 23, 2026	31.39	31.39	31.39	31.39	31.38	-1.24%	9
Feb 20, 2026	31.84	31.84	31.78	31.78	31.78	-0.02%	1,419
Feb 19, 2026	31.79	31.79	31.79	31.79	31.78	-0.36%	6
Feb 18, 2026	31.90	31.90	31.90	31.90	31.90	0.80%	8
Feb 17, 2026	31.60	31.65	31.60	31.65	31.65	-0.41%	108
Feb 13, 2026	31.78	31.78	31.78	31.78	31.78	0.54%	10
Feb 12, 2026	31.61	31.61	31.61	31.61	31.61	-2.08%	6
Feb 11, 2026	32.28	32.28	32.28	32.28	32.28	-1.77%	8
Feb 10, 2026	32.86	32.86	32.86	32.86	32.86	0.92%	16
Feb 9, 2026	32.30	32.56	32.29	32.56	32.56	0.66%	4,179
Feb 6, 2026	32.35	32.35	32.35	32.35	32.35	1.59%	5
Feb 5, 2026	31.84	31.84	31.84	31.84	31.84	-0.28%	7
Feb 4, 2026	31.93	31.93	31.93	31.93	31.93	1.24%	60
Feb 3, 2026	31.54	31.54	31.54	31.54	31.54	-0.74%	320
Feb 2, 2026	31.78	31.78	31.78	31.78	31.78	-1.23%	3
Jan 30, 2026	32.17	32.17	32.17	32.17	32.17	-0.72%	100
Jan 29, 2026	32.40	32.40	32.40	32.40	32.40	0.65%	10
Jan 28, 2026	32.20	32.20	32.20	32.20	32.20	-0.50%	25
Jan 27, 2026	32.36	32.36	32.36	32.36	32.36	-0.02%	7
Jan 26, 2026	32.37	32.37	32.37	32.37	32.37	0.86%	1
Jan 23, 2026	32.13	32.13	32.09	32.09	32.09	-0.39%	707
Jan 22, 2026	32.62	32.62	32.22	32.22	32.21	3.52%	236
Jan 21, 2026	31.96	31.96	31.12	31.12	31.12	-1.97%	805
Jan 20, 2026	31.75	31.75	31.75	31.75	31.74	-1.87%	6
Jan 16, 2026	32.35	32.35	32.35	32.35	32.35	0.21%	-
Jan 15, 2026	32.28	32.28	32.28	32.28	32.28	0.22%	57
Jan 14, 2026	32.21	32.21	32.21	32.21	32.21	-0.15%	1
Jan 13, 2026	32.26	32.26	32.26	32.26	32.26	-0.81%	-
Jan 12, 2026	32.53	32.53	32.53	32.53	32.53	0.48%	50
Jan 9, 2026	32.28	32.37	32.28	32.37	32.37	0.56%	297
Jan 8, 2026	32.19	32.19	32.19	32.19	32.19	-0.14%	9
Jan 7, 2026	32.24	32.24	32.24	32.24	32.24	-0.19%	6
Jan 6, 2026	32.30	32.30	32.30	32.30	32.30	0.71%	43

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.