Themes Natural Monopoly ETF (CZAR)
NASDAQ: CZAR · Real-Time Price · USD
31.00
-0.68 (-2.15%)
At close: Jun 13, 2025, 4:00 PM
31.07
+0.07 (0.23%)
After-hours: Jun 13, 2025, 4:15 PM EDT
CZAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 29.99 | 29.99 | 29.94 | 29.94 | 29.94 | 0.23% | 100 |
| May 6, 2025 | 29.90 | 29.90 | 29.87 | 29.87 | 29.87 | -0.39% | 203 |
| May 5, 2025 | 30.04 | 30.04 | 29.99 | 29.99 | 29.99 | -0.34% | 103 |
| May 2, 2025 | 30.04 | 30.18 | 30.04 | 30.09 | 30.09 | 1.81% | 457 |
| May 1, 2025 | 29.57 | 29.70 | 29.56 | 29.56 | 29.56 | -0.54% | 960 |
| Apr 30, 2025 | 29.18 | 29.72 | 29.18 | 29.72 | 29.72 | 0.72% | 158 |
| Apr 29, 2025 | 29.38 | 29.50 | 29.38 | 29.50 | 29.50 | 0.27% | 154 |
| Apr 28, 2025 | 29.37 | 29.43 | 29.37 | 29.43 | 29.43 | 0.29% | 140 |
| Apr 25, 2025 | 29.14 | 29.34 | 29.14 | 29.34 | 29.34 | 0.22% | 101 |
| Apr 24, 2025 | 29.10 | 29.28 | 29.10 | 29.28 | 29.28 | 1.23% | 100 |
| Apr 23, 2025 | 29.18 | 29.18 | 28.92 | 28.92 | 28.92 | 0.77% | 126 |
| Apr 22, 2025 | 28.64 | 28.70 | 28.64 | 28.70 | 28.70 | 1.88% | 103 |
| Apr 21, 2025 | 28.39 | 28.39 | 28.17 | 28.17 | 28.17 | -1.28% | 114 |
| Apr 17, 2025 | 28.46 | 28.54 | 28.46 | 28.54 | 28.54 | 0.67% | 107 |
| Apr 16, 2025 | 28.53 | 28.53 | 28.35 | 28.35 | 28.35 | -1.12% | 100 |
| Apr 15, 2025 | 28.75 | 28.75 | 28.67 | 28.67 | 28.67 | 0.39% | 136 |
| Apr 14, 2025 | 28.53 | 28.55 | 28.42 | 28.55 | 28.55 | 0.78% | 215 |
| Apr 11, 2025 | 27.67 | 28.33 | 27.67 | 28.33 | 28.33 | 1.93% | 159 |
| Apr 10, 2025 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | -1.79% | 109 |
| Apr 9, 2025 | 26.69 | 28.30 | 26.69 | 28.30 | 28.30 | 6.75% | 108 |
| Apr 8, 2025 | 27.43 | 27.43 | 26.34 | 26.51 | 26.51 | -1.20% | 405 |
| Apr 7, 2025 | 26.29 | 26.83 | 26.29 | 26.83 | 26.83 | -1.29% | 199 |
| Apr 4, 2025 | 27.87 | 27.87 | 27.18 | 27.18 | 27.18 | -6.16% | 389 |
| Apr 3, 2025 | 29.12 | 29.12 | 28.97 | 28.97 | 28.97 | -1.98% | 1,052 |