Themes China Generative Artificial Intelligence ETF (DRGN)

DRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	35.75	35.75	35.35	35.35	35.35	-1.26%	638
Jun 5, 2026	36.42	36.42	35.70	35.80	35.80	-4.84%	21,319
Jun 4, 2026	37.71	37.71	37.54	37.62	37.62	-1.00%	13,503
Jun 3, 2026	38.13	38.22	37.93	38.00	38.00	0.42%	7,168
Jun 2, 2026	37.89	38.04	37.60	37.84	37.84	3.59%	21,901
Jun 1, 2026	36.63	36.63	36.15	36.53	36.53	-1.47%	20,952
May 29, 2026	37.14	37.17	36.78	37.08	37.07	-1.61%	31,934
May 28, 2026	37.25	37.68	37.25	37.68	37.68	0.37%	5,069
May 27, 2026	37.57	37.62	37.36	37.54	37.54	-1.13%	13,187
May 26, 2026	38.29	38.29	37.85	37.97	37.97	1.66%	11,277
May 22, 2026	36.75	37.47	36.75	37.35	37.35	1.16%	12,267
May 21, 2026	37.00	37.12	36.65	36.92	36.92	-2.93%	18,260
May 20, 2026	37.83	38.14	37.83	38.04	38.04	1.18%	6,544
May 19, 2026	37.42	37.79	37.42	37.59	37.59	0.21%	22,256
May 18, 2026	37.60	37.97	37.48	37.51	37.51	-0.03%	10,431
May 15, 2026	37.98	37.98	37.41	37.52	37.52	-4.09%	65,748
May 14, 2026	39.18	39.33	38.66	39.12	39.12	-4.31%	30,603
May 13, 2026	40.01	40.93	39.68	40.88	40.88	4.71%	59,290
May 12, 2026	39.61	39.61	38.73	39.04	39.04	-1.93%	16,213
May 11, 2026	39.39	39.96	39.39	39.81	39.81	3.75%	13,990
May 8, 2026	38.23	38.86	38.23	38.37	38.37	0.13%	21,808
May 7, 2026	38.39	38.55	38.11	38.32	38.32	0.87%	32,808
May 6, 2026	37.38	38.10	37.34	37.99	37.99	5.21%	35,633
May 5, 2026	36.19	36.19	36.07	36.11	36.11	0.28%	1,851
May 4, 2026	36.31	36.31	36.01	36.01	36.01	-0.48%	5,182
May 1, 2026	35.96	36.24	35.96	36.19	36.19	0.51%	7,532
Apr 30, 2026	35.60	36.00	35.60	36.00	36.00	3.89%	2,191
Apr 29, 2026	34.71	34.77	34.65	34.65	34.65	-0.73%	981
Apr 28, 2026	35.23	35.23	34.82	34.91	34.91	-1.98%	4,461
Apr 27, 2026	35.94	35.94	35.50	35.61	35.61	0.65%	9,093
Apr 24, 2026	35.02	35.40	35.02	35.38	35.38	1.05%	33,224
Apr 23, 2026	35.45	35.45	34.75	35.01	35.01	-1.49%	10,609
Apr 22, 2026	35.48	35.59	35.38	35.54	35.54	1.63%	2,217
Apr 21, 2026	35.57	35.57	34.95	34.97	34.97	-2.81%	11,106
Apr 20, 2026	36.06	36.06	35.75	35.98	35.98	1.08%	8,261
Apr 17, 2026	35.51	35.67	35.45	35.60	35.60	2.91%	3,793
Apr 16, 2026	34.42	34.73	34.41	34.59	34.59	1.41%	13,012
Apr 15, 2026	34.10	34.15	33.93	34.11	34.11	-0.32%	11,144
Apr 14, 2026	34.01	34.22	33.96	34.22	34.22	2.76%	17,284
Apr 13, 2026	33.26	33.30	32.97	33.30	33.30	1.84%	7,155
Apr 10, 2026	32.66	32.77	32.63	32.70	32.70	1.33%	23,155
Apr 9, 2026	32.12	32.27	31.74	32.27	32.27	-0.33%	61,246
Apr 8, 2026	33.18	33.18	32.20	32.38	32.38	5.98%	25,491
Apr 7, 2026	30.60	30.60	30.40	30.55	30.55	-0.10%	4,523
Apr 6, 2026	30.31	30.63	30.31	30.58	30.58	0.82%	6,496
Apr 2, 2026	30.21	30.43	30.19	30.33	30.33	-2.06%	13,612
Apr 1, 2026	31.12	31.12	30.84	30.97	30.97	1.42%	8,994
Mar 31, 2026	30.20	30.57	30.07	30.54	30.54	1.58%	12,698
Mar 30, 2026	30.56	30.56	30.06	30.06	30.06	-0.63%	2,704
Mar 27, 2026	30.50	30.50	30.24	30.25	30.25	-0.72%	3,764

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.