Themes European Luxury ETF (FINE)
NASDAQ: FINE · Real-Time Price · USD
22.02
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.18% | 181 |
| Sep 11, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.27% | - |
| Sep 10, 2025 | 21.98 | 22.08 | 21.98 | 22.01 | 22.01 | -0.79% | 814 |
| Sep 9, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.31% | 42 |
| Sep 8, 2025 | 21.89 | 22.28 | 21.89 | 22.25 | 22.25 | 0.45% | 2,230 |
| Sep 5, 2025 | 22.25 | 22.25 | 22.15 | 22.15 | 22.15 | 0.52% | 904 |
| Sep 4, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.09% | 6 |
| Sep 3, 2025 | 22.12 | 22.12 | 22.02 | 22.02 | 22.02 | 0.51% | 3,112 |
| Sep 2, 2025 | 21.97 | 21.98 | 21.91 | 21.91 | 21.91 | -1.13% | 6,670 |
| Aug 29, 2025 | 22.30 | 22.30 | 22.16 | 22.16 | 22.16 | -1.49% | 382 |
| Aug 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.02% | 10 |
| Aug 27, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.99% | 118 |
| Aug 26, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.18% | 118 |
| Aug 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.11% | 18 |
| Aug 22, 2025 | 21.88 | 22.25 | 21.88 | 22.25 | 22.25 | 2.54% | 338 |
| Aug 21, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.07% | 1 |
| Aug 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.40% | 2 |
| Aug 19, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.72% | 1 |
| Aug 18, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.40% | 30 |
| Aug 15, 2025 | 21.57 | 21.60 | 21.57 | 21.57 | 21.57 | -0.05% | 257 |
| Aug 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.42% | 2 |
| Aug 13, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.66% | 17 |
| Aug 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.60% | 30 |
| Aug 11, 2025 | 21.30 | 21.30 | 21.01 | 21.01 | 21.01 | -1.76% | 396 |
| Aug 8, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% | 11 |
| Aug 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.09% | 53 |
| Aug 6, 2025 | 21.10 | 21.22 | 21.10 | 21.22 | 21.22 | 0.81% | 461 |
| Aug 5, 2025 | 20.94 | 21.05 | 20.94 | 21.04 | 21.04 | -0.11% | 422 |
| Aug 4, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.92% | 11 |
| Aug 1, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.28% | 9 |
| Jul 31, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -3.31% | 12 |
| Jul 30, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.84% | 12 |
| Jul 29, 2025 | 22.74 | 22.74 | 22.28 | 22.28 | 22.28 | -1.10% | 198 |
| Jul 28, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -2.14% | 55 |
| Jul 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.10% | 264 |
| Jul 24, 2025 | 22.92 | 23.02 | 22.77 | 22.77 | 22.77 | -1.81% | 264 |
| Jul 23, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.97% | 9 |
| Jul 22, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.92% | 4 |
| Jul 21, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.15% | 4 |
| Jul 18, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.24% | 2 |
| Jul 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.88% | 2 |
| Jul 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.43% | 146 |
| Jul 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | 68 |
| Jul 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.89% | 27 |
| Jul 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.50% | 14 |
| Jul 10, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.97% | 15 |
| Jul 9, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.47% | 16 |
| Jul 8, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.16% | 10 |
| Jul 7, 2025 | 22.72 | 22.72 | 22.56 | 22.56 | 22.56 | -1.27% | 387 |
| Jul 3, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.20% | 109 |