Themes China Generative Artificial Intelligence ETF (DRGN)
BATS: DRGN · Real-Time Price · USD
36.05
-1.53 (-4.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DRGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.16 | 36.16 | 35.87 | 36.05 | 36.05 | -4.07% | 35,299 |
| Sep 25, 2025 | 37.10 | 37.72 | 37.10 | 37.58 | 37.58 | 2.34% | 44,634 |
| Sep 24, 2025 | 36.88 | 36.95 | 36.43 | 36.72 | 36.72 | 2.89% | 55,163 |
| Sep 23, 2025 | 36.88 | 36.88 | 35.34 | 35.69 | 35.69 | -3.31% | 91,524 |
| Sep 22, 2025 | 36.92 | 36.96 | 36.58 | 36.91 | 36.91 | 2.10% | 48,115 |
| Sep 19, 2025 | 36.46 | 36.46 | 35.95 | 36.15 | 36.15 | -0.63% | 29,600 |
| Sep 18, 2025 | 36.33 | 36.46 | 36.08 | 36.38 | 36.38 | 0.22% | 37,671 |
| Sep 17, 2025 | 36.81 | 36.81 | 35.90 | 36.30 | 36.30 | 3.44% | 44,373 |
| Sep 16, 2025 | 35.00 | 35.22 | 34.85 | 35.09 | 35.09 | 0.78% | 6,510 |
| Sep 15, 2025 | 35.53 | 35.53 | 34.51 | 34.82 | 34.82 | -0.09% | 34,022 |
| Sep 12, 2025 | 34.86 | 35.13 | 34.79 | 34.85 | 34.85 | 0.64% | 39,233 |
| Sep 11, 2025 | 34.59 | 34.68 | 34.20 | 34.63 | 34.63 | 6.42% | 49,009 |
| Sep 10, 2025 | 32.43 | 32.73 | 32.36 | 32.54 | 32.54 | 2.01% | 11,590 |
| Sep 9, 2025 | 32.16 | 32.16 | 31.85 | 31.90 | 31.90 | -0.63% | 27,720 |
| Sep 8, 2025 | 32.45 | 32.45 | 31.93 | 32.10 | 32.10 | -1.53% | 21,852 |
| Sep 5, 2025 | 32.69 | 32.69 | 32.24 | 32.60 | 32.60 | 4.42% | 19,291 |
| Sep 4, 2025 | 31.64 | 31.64 | 31.07 | 31.22 | 31.22 | -5.53% | 44,448 |
| Sep 3, 2025 | 32.95 | 33.05 | 32.73 | 33.05 | 33.05 | -0.06% | 11,861 |
| Sep 2, 2025 | 33.69 | 33.69 | 32.64 | 33.07 | 33.07 | -2.05% | 30,599 |
| Aug 29, 2025 | 34.02 | 34.13 | 33.61 | 33.76 | 33.76 | -0.41% | 78,844 |
| Aug 28, 2025 | 33.80 | 33.99 | 33.36 | 33.90 | 33.90 | 5.43% | 64,012 |
| Aug 27, 2025 | 32.34 | 32.34 | 32.08 | 32.15 | 32.15 | 0.26% | 17,326 |
| Aug 26, 2025 | 32.35 | 32.35 | 31.99 | 32.07 | 32.07 | -0.90% | 22,926 |
| Aug 25, 2025 | 32.28 | 32.53 | 32.20 | 32.36 | 32.36 | 2.32% | 15,640 |
| Aug 22, 2025 | 31.57 | 31.66 | 31.20 | 31.63 | 31.63 | 6.10% | 42,746 |
| Aug 21, 2025 | 29.90 | 29.90 | 29.76 | 29.81 | 29.81 | -0.47% | 1,248 |
| Aug 20, 2025 | 29.80 | 30.00 | 29.59 | 29.95 | 29.95 | 0.84% | 7,684 |
| Aug 19, 2025 | 31.25 | 31.25 | 29.42 | 29.70 | 29.70 | -0.89% | 27,079 |
| Aug 18, 2025 | 30.62 | 30.62 | 29.72 | 29.96 | 29.96 | 2.03% | 21,561 |
| Aug 15, 2025 | 29.37 | 29.43 | 29.04 | 29.37 | 29.37 | 2.64% | 15,034 |
| Aug 14, 2025 | 28.59 | 28.77 | 28.57 | 28.61 | 28.61 | -2.18% | 6,488 |
| Aug 13, 2025 | 29.00 | 29.25 | 28.77 | 29.25 | 29.25 | 3.90% | 23,906 |
| Aug 12, 2025 | 29.00 | 29.00 | 27.84 | 28.15 | 28.15 | 0.65% | 3,070 |
| Aug 11, 2025 | 27.43 | 27.97 | 27.43 | 27.97 | 27.97 | 2.25% | 5,476 |
| Aug 8, 2025 | 28.81 | 28.81 | 27.30 | 27.35 | 27.35 | -0.82% | 13,455 |
| Aug 7, 2025 | 27.68 | 27.88 | 27.57 | 27.58 | 27.58 | -0.34% | 3,492 |
| Aug 6, 2025 | 28.53 | 28.53 | 27.41 | 27.68 | 27.68 | 0.82% | 3,182 |
| Aug 5, 2025 | 27.19 | 27.45 | 27.19 | 27.45 | 27.45 | 0.73% | 540 |
| Aug 4, 2025 | 26.95 | 27.30 | 26.95 | 27.25 | 27.25 | 2.22% | 2,082 |
| Aug 1, 2025 | 28.03 | 28.03 | 26.42 | 26.66 | 26.66 | -1.80% | 1,729 |
| Jul 31, 2025 | 26.77 | 27.30 | 26.54 | 27.15 | 27.15 | 2.26% | 2,870 |
| Jul 30, 2025 | 26.79 | 26.79 | 26.52 | 26.55 | 26.55 | -1.44% | 4,453 |
| Jul 29, 2025 | 26.91 | 26.94 | 26.76 | 26.94 | 26.94 | 1.35% | 2,402 |
| Jul 28, 2025 | 26.97 | 27.56 | 26.58 | 26.58 | 26.58 | -1.46% | 31,077 |
| Jul 25, 2025 | 26.89 | 27.05 | 26.83 | 26.97 | 26.97 | 1.74% | 6,842 |
| Jul 24, 2025 | 26.75 | 26.75 | 26.51 | 26.51 | 26.51 | 0.69% | 1,605 |
| Jul 23, 2025 | 27.21 | 27.21 | 26.19 | 26.33 | 26.33 | 1.09% | 2,616 |
| Jul 22, 2025 | 27.41 | 27.41 | 25.95 | 26.05 | 26.05 | -0.61% | 4,084 |
| Jul 21, 2025 | 26.46 | 27.00 | 26.18 | 26.21 | 26.21 | -1.56% | 19,257 |
| Jul 18, 2025 | 26.62 | 26.62 | 26.30 | 26.62 | 26.62 | 1.41% | 4,140 |