Themes China Generative Artificial Intelligence ETF (DRGN)
BATS: DRGN · Real-Time Price · USD
33.76
-0.14 (-0.41%)
Aug 29, 2025, 4:00 PM - Market closed
DRGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 26.15 | 26.45 | 26.15 | 26.25 | 26.25 | 1.49% | 23,614 |
| Jul 16, 2025 | 25.72 | 25.90 | 25.72 | 25.86 | 25.86 | -0.95% | 1,065 |