Skip to main content
Themes European Luxury ETF (FINE)
NASDAQ: FINE · Real-Time Price · USD
23.11
+0.61 (2.72%)
Jan 21, 2025, 4:00 PM EST - Market closed

FINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.8923.1122.8923.1123.112.72%154
Jan 17, 202522.5322.5322.5022.5022.500.52%110
Jan 16, 202522.2922.3822.2922.3822.383.06%130
Jan 15, 202521.7021.7221.7021.7221.720.44%111
Jan 14, 202521.5921.6321.5921.6321.63-0.18%101
Jan 13, 202521.4821.6721.4821.6721.67-0.50%161
Jan 10, 202521.7721.7721.7721.7721.77-0.76%191
Jan 8, 202521.7321.9421.7321.9421.94-0.68%205
Jan 7, 202522.2922.2922.0922.0922.09-0.09%151
Jan 6, 202521.9822.1321.9822.1122.111.64%854
Jan 3, 202521.7721.7721.7621.7621.76-1.02%150
Jan 2, 202522.1522.1521.9821.9821.98-1.44%146
Dec 31, 202422.2422.3022.2422.3022.30-101
Dec 30, 202422.1822.3022.1822.3022.30-0.47%102
Dec 27, 202422.3022.4122.3022.4122.41-0.11%102
Dec 26, 202422.4022.4322.4022.4322.430.32%105
Dec 24, 202422.3422.3622.3422.3622.36-0.99%111
Dec 23, 202422.4022.5822.4022.5822.371.70%107
Dec 20, 202422.1322.2122.1322.2121.990.84%202
Dec 19, 202422.0422.0422.0222.0221.810.31%202
Dec 18, 202422.4222.4321.9521.9521.74-2.19%2,110
Dec 17, 202422.4322.4422.4322.4422.230.04%105
Dec 16, 202422.3422.4422.3422.4422.22-0.44%106
Dec 13, 202422.5622.5622.5322.5322.32-0.25%120
Dec 12, 202422.6722.6722.5922.5922.38-194
Dec 11, 202422.5322.5922.5322.5922.380.78%107
Dec 10, 202422.4222.4222.4222.4222.20-0.59%100
Dec 9, 202422.6222.6722.5422.5522.330.93%926
Dec 6, 202422.1922.3422.1922.3422.131.89%282
Dec 5, 202421.9121.9321.9121.9321.721.20%290
Dec 4, 202421.6821.6821.6721.6721.460.61%225
Dec 3, 202421.3721.5321.3721.5321.331.25%152
Dec 2, 202421.0721.2721.0721.2721.070.67%110
Nov 29, 202420.8721.1320.8721.1320.930.11%132
Nov 27, 202421.0521.1021.0521.1020.900.03%120
Nov 26, 202421.0921.1021.0921.1020.90-0.49%100
Nov 25, 202421.1821.3121.1821.2021.001.75%2,460
Nov 22, 202420.7020.8420.7020.8420.640.59%112
Nov 21, 202420.5720.7120.5720.7120.52-0.40%160
Nov 20, 202420.7120.8020.7120.8020.60-0.84%104
Nov 19, 202421.0321.0320.8920.9720.77-1.08%272
Nov 18, 202421.0521.2021.0521.2021.000.22%120
Nov 15, 202421.0421.1621.0421.1620.950.53%100
Nov 14, 202421.0821.0821.0421.0420.841.25%102
Nov 13, 202420.7420.7920.7420.7920.590.17%135
Nov 12, 202420.9120.9220.7520.7520.55-3.32%332
Nov 11, 202421.6521.6521.4621.4621.26-0.41%150
Nov 8, 202421.6821.6821.5521.5521.34-3.36%370
Nov 7, 202422.1022.3022.1022.3022.093.53%834
Nov 6, 202421.3421.5421.3421.5421.33-1.27%109
Nov 5, 202421.6821.8221.6821.8221.61-0.34%100
Nov 4, 202421.9321.9321.8921.8921.680.27%141
Nov 1, 202421.8021.8321.8021.8321.620.18%136
Oct 31, 202421.6021.7921.6021.7921.58-0.61%116
Oct 30, 202421.8421.9321.8421.9321.72-0.76%334
Oct 29, 202422.1122.1122.0922.0921.88-0.67%138
Oct 28, 202422.1522.2422.1522.2422.030.67%114
Oct 25, 202422.2522.3222.0922.0921.88-2.07%718
Oct 24, 202422.4722.5622.4722.5622.341.42%600
Oct 23, 202422.2322.3822.2322.2422.03-0.73%388
Oct 22, 202422.3222.4122.3222.4122.190.08%100
Oct 21, 202422.5922.5922.3922.3922.17-1.49%105
Oct 18, 202422.6922.7322.6922.7322.511.36%102
Oct 17, 202422.4622.4622.4222.4222.210.02%106
Oct 16, 202422.3922.4222.3922.4222.200.72%101
Oct 15, 202422.4722.4722.2022.2622.04-1.90%903
Oct 14, 202422.5522.6922.5522.6922.47-0.57%100
Oct 11, 202422.6922.8222.6922.8222.600.26%121
Oct 10, 202422.5622.7622.5622.7622.54-0.29%135
Oct 9, 202422.7222.8222.7222.8222.610.29%122
Oct 8, 202422.5622.7622.5622.7622.54-0.78%109
Oct 7, 202422.9122.9422.9122.9422.720.08%111
Oct 4, 202422.7822.9222.7822.9222.701.60%118
Oct 3, 202422.5122.5622.5122.5622.34-2.05%101
Oct 2, 202422.9723.0322.9723.0322.81-0.51%110
Oct 1, 202423.1623.2123.1323.1522.93-2.73%584
Sep 30, 202423.7323.8023.7323.8023.57-1.82%168
Sep 27, 202423.3124.2423.3124.2424.011.96%147
Sep 26, 202423.5923.7823.5923.7823.555.55%123
Sep 25, 202422.5822.5822.5322.5322.31-0.46%100
Sep 24, 202422.4722.6322.4722.6322.412.00%196
Sep 23, 202422.1522.1822.1522.1821.970.06%110
Sep 20, 202422.3222.3222.1722.1721.96-2.93%209
Sep 19, 202422.6222.8422.6222.8422.623.33%114
Sep 18, 202422.2922.2922.1022.1021.89-0.53%100
Sep 17, 202422.3322.3322.2222.2222.01-0.33%162
Sep 16, 202422.1522.2922.1522.2922.080.67%104
Sep 13, 202422.0322.1522.0322.1521.931.12%100
Sep 12, 202421.8121.9021.8121.9021.690.40%381
Sep 11, 202421.5421.8121.5421.8121.601.00%100
Sep 10, 202421.7221.7221.6021.6021.39-0.89%181
Sep 9, 202421.8521.8521.7921.7921.58-0.89%155
Sep 6, 202422.3422.3421.9921.9921.78-1.75%102
Sep 5, 202422.4922.4922.3822.3822.16-0.50%107
Sep 4, 202422.5922.5922.3422.4922.28-9.06%7,545
Sep 3, 202422.9024.7322.9024.7324.496.96%103
Aug 30, 202423.1023.1223.1023.1222.900.30%115
Aug 29, 202423.0823.0823.0523.0522.830.09%105
Aug 28, 202423.0923.0923.0323.0322.81-1.12%128
Aug 27, 202423.2623.2923.2623.2923.07-0.37%124