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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202532.8732.9732.8732.9132.910.50%2,202
Oct 23, 202532.6532.7432.6532.7432.740.54%135
Oct 22, 202532.7632.7632.5732.5732.57-0.27%111
Oct 21, 202532.6632.6632.6632.6632.660.78%54
Oct 20, 202532.4032.4032.4032.4032.400.48%3
Oct 17, 202532.2132.2532.2132.2532.250.55%205
Oct 16, 202532.0232.0732.0232.0732.07-0.84%620
Oct 15, 202532.3432.3432.3432.3432.34-0.42%3
Oct 14, 202532.3032.4832.2632.4832.481.17%1,972
Oct 13, 202532.1332.1332.0832.1132.110.58%901
Oct 10, 202532.0332.0331.9231.9231.92-0.85%425
Oct 9, 202531.8532.2031.8532.2032.20-1.36%222
Oct 8, 202532.6232.6432.6232.6432.640.53%213
Oct 7, 202532.5732.5732.4732.4732.47-0.68%203
Oct 6, 202532.6932.6932.6932.6932.69-3
Oct 3, 202532.6932.6932.6932.6932.69-0.13%2
Oct 2, 202532.7332.7332.7332.7332.730.29%2
Oct 1, 202532.5032.6432.5032.6432.640.34%426
Sep 30, 202532.5332.5332.5332.5332.530.34%14
Sep 29, 202532.4232.4232.4232.4232.420.13%1
Sep 26, 202532.3832.3832.3832.3832.380.62%68
Sep 25, 202532.1832.1832.1832.1832.18-0.74%88
Sep 24, 202532.3432.4232.3432.4232.42-0.04%255
Sep 23, 202532.6032.6032.4332.4332.43-0.53%708
Sep 22, 202532.6032.6032.6032.6032.600.32%81
Sep 19, 202531.8632.5031.8632.5032.50-0.31%751
Sep 18, 202532.6032.6032.6032.6032.600.41%-
Sep 17, 202532.3032.4732.3032.4732.47-0.08%312
Sep 16, 202532.4732.5032.4732.5032.500.06%302
Sep 15, 202532.4832.4832.4832.4832.48-12
Sep 12, 202532.4832.4832.4832.4832.48-0.56%3
Sep 11, 202532.6632.6632.6632.6632.661.18%-
Sep 10, 202532.2832.2832.2832.2832.280.11%-
Sep 9, 202532.2532.2532.2532.2532.250.11%10
Sep 8, 202532.2132.2132.2132.2132.210.28%3
Sep 5, 202532.1232.1232.1232.1232.120.29%26
Sep 4, 202532.0332.0332.0332.0332.030.64%178
Sep 3, 202531.8331.8331.8331.8331.830.23%12
Sep 2, 202531.7531.7531.7531.7531.75-0.73%3
Aug 29, 202531.9931.9931.9931.9931.99-0.13%-
Aug 28, 202532.0332.0332.0332.0332.030.27%3
Aug 27, 202531.9431.9431.9431.9431.94-0.05%3
Aug 26, 202531.9631.9631.9631.9631.960.07%1
Aug 25, 202531.9331.9331.9331.9331.93-0.84%12
Aug 22, 202532.2532.2532.2132.2132.211.02%301
Aug 21, 202531.8831.8831.8831.8831.88-0.03%5
Aug 20, 202531.8931.8931.8931.8931.89-0.06%57
Aug 19, 202531.9131.9131.9131.9131.91-0.02%50
Aug 18, 202531.9231.9231.9231.9231.920.16%16
Aug 15, 202531.8731.8731.8731.8731.87-0.08%16