Themes Natural Monopoly ETF (CZAR)
NASDAQ: CZAR · Real-Time Price · USD
31.79
-0.06 (-0.19%)
Jul 21, 2025, 4:00 PM - Market closed
CZAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.64% | 77 |
| May 30, 2025 | 31.01 | 31.01 | 30.50 | 30.50 | 30.50 | -1.91% | 703 |
| May 29, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.14% | 1 |
| May 28, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.46% | 3 |
| May 27, 2025 | 30.99 | 31.20 | 30.99 | 31.20 | 31.20 | 1.54% | 732 |
| May 23, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.15% | 106 |
| May 22, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.07% | 3 |
| May 21, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.98% | 33 |
| May 20, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.15% | 2 |
| May 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.39% | 2 |
| May 16, 2025 | 30.93 | 30.93 | 30.88 | 30.88 | 30.88 | 0.58% | 326 |
| May 15, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.25% | 664 |
| May 14, 2025 | 30.25 | 30.39 | 30.25 | 30.32 | 30.32 | -1.03% | 664 |
| May 13, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.30% | 15 |
| May 12, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.36% | 15 |
| May 9, 2025 | 30.12 | 30.14 | 30.12 | 30.14 | 30.14 | 0.36% | 100 |
| May 8, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.29% | 100 |