Skip to main content
Themes European Luxury ETF (FINE)
NASDAQ: FINE · Real-Time Price · USD
22.20
+0.18 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

FINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.1322.2122.1322.2122.210.84%202
Dec 19, 202422.0422.0422.0222.0222.020.31%202
Dec 18, 202422.4222.4321.9521.9521.95-2.19%2,110
Dec 17, 202422.4322.4422.4322.4422.440.04%105
Dec 16, 202422.3422.4422.3422.4422.44-0.44%106
Dec 13, 202422.5622.5622.5322.5322.53-0.25%120
Dec 12, 202422.6722.6722.5922.5922.59-194
Dec 11, 202422.5322.5922.5322.5922.590.78%107
Dec 10, 202422.4222.4222.4222.4222.42-0.59%100
Dec 9, 202422.6222.6722.5422.5522.550.93%926
Dec 6, 202422.1922.3422.1922.3422.341.89%282
Dec 5, 202421.9121.9321.9121.9321.931.20%290
Dec 4, 202421.6821.6821.6721.6721.670.61%225
Dec 3, 202421.3721.5321.3721.5321.531.25%152
Dec 2, 202421.0721.2721.0721.2721.270.67%110
Nov 29, 202420.8721.1320.8721.1321.130.11%132
Nov 27, 202421.0521.1021.0521.1021.100.03%120
Nov 26, 202421.0921.1021.0921.1021.10-0.49%100
Nov 25, 202421.1821.3121.1821.2021.201.75%2,460
Nov 22, 202420.7020.8420.7020.8420.840.59%112
Nov 21, 202420.5720.7120.5720.7120.71-0.40%160
Nov 20, 202420.7120.8020.7120.8020.80-0.84%104
Nov 19, 202421.0321.0320.8920.9720.97-1.08%272
Nov 18, 202421.0521.2021.0521.2021.200.22%120
Nov 15, 202421.0421.1621.0421.1621.160.53%100
Nov 14, 202421.0821.0821.0421.0421.041.25%102
Nov 13, 202420.7420.7920.7420.7920.790.17%135
Nov 12, 202420.9120.9220.7520.7520.75-3.32%332
Nov 11, 202421.6521.6521.4621.4621.46-0.41%150
Nov 8, 202421.6821.6821.5521.5521.55-3.36%370
Nov 7, 202422.1022.3022.1022.3022.303.53%834
Nov 6, 202421.3421.5421.3421.5421.54-1.27%109
Nov 5, 202421.6821.8221.6821.8221.82-0.34%100
Nov 4, 202421.9321.9321.8921.8921.890.27%141
Nov 1, 202421.8021.8321.8021.8321.830.18%136
Oct 31, 202421.6021.7921.6021.7921.79-0.61%116
Oct 30, 202421.8421.9321.8421.9321.93-0.76%334
Oct 29, 202422.1122.1122.0922.0922.09-0.67%138
Oct 28, 202422.1522.2422.1522.2422.240.67%114
Oct 25, 202422.2522.3222.0922.0922.09-2.07%718
Oct 24, 202422.4722.5622.4722.5622.561.42%600
Oct 23, 202422.2322.3822.2322.2422.24-0.73%388
Oct 22, 202422.3222.4122.3222.4122.410.08%100
Oct 21, 202422.5922.5922.3922.3922.39-1.49%105
Oct 18, 202422.6922.7322.6922.7322.731.36%102
Oct 17, 202422.4622.4622.4222.4222.420.02%106
Oct 16, 202422.3922.4222.3922.4222.420.72%101
Oct 15, 202422.4722.4722.2022.2622.26-1.90%903
Oct 14, 202422.5522.6922.5522.6922.69-0.57%100
Oct 11, 202422.6922.8222.6922.8222.820.26%121
Oct 10, 202422.5622.7622.5622.7622.76-0.29%135
Oct 9, 202422.7222.8222.7222.8222.820.29%122
Oct 8, 202422.5622.7622.5622.7622.76-0.78%109
Oct 7, 202422.9122.9422.9122.9422.940.08%111
Oct 4, 202422.7822.9222.7822.9222.921.60%118
Oct 3, 202422.5122.5622.5122.5622.56-2.05%101
Oct 2, 202422.9723.0322.9723.0323.03-0.51%110
Oct 1, 202423.1623.2123.1323.1523.15-2.73%584
Sep 30, 202423.7323.8023.7323.8023.80-1.82%168
Sep 27, 202423.3124.2423.3124.2424.241.96%147
Sep 26, 202423.5923.7823.5923.7823.785.55%123
Sep 25, 202422.5822.5822.5322.5322.53-0.46%100
Sep 24, 202422.4722.6322.4722.6322.632.00%196
Sep 23, 202422.1522.1822.1522.1822.180.06%110
Sep 20, 202422.3222.3222.1722.1722.17-2.93%209
Sep 19, 202422.6222.8422.6222.8422.843.33%114
Sep 18, 202422.2922.2922.1022.1022.10-0.53%100
Sep 17, 202422.3322.3322.2222.2222.22-0.33%162
Sep 16, 202422.1522.2922.1522.2922.290.67%104
Sep 13, 202422.0322.1522.0322.1522.151.12%100
Sep 12, 202421.8121.9021.8121.9021.900.40%381
Sep 11, 202421.5421.8121.5421.8121.811.00%100
Sep 10, 202421.7221.7221.6021.6021.60-0.89%181
Sep 9, 202421.8521.8521.7921.7921.79-0.89%155
Sep 6, 202422.3422.3421.9921.9921.99-1.75%102
Sep 5, 202422.4922.4922.3822.3822.38-0.50%107
Sep 4, 202422.5922.5922.3422.4922.49-9.06%7,545
Sep 3, 202422.9024.7322.9024.7324.736.96%103
Aug 30, 202423.1023.1223.1023.1223.120.30%115
Aug 29, 202423.0823.0823.0523.0523.050.09%105
Aug 28, 202423.0923.0923.0323.0323.03-1.12%128
Aug 27, 202423.2623.2923.2623.2923.29-0.37%124
Aug 26, 202423.3923.3923.3823.3823.38-0.26%130
Aug 23, 202423.1423.4423.1423.4423.441.99%101
Aug 22, 202423.2423.2422.9822.9822.98-0.51%105
Aug 21, 202422.8823.1022.8823.1023.101.80%136
Aug 20, 202422.7422.7422.6922.6922.69-0.78%128
Aug 19, 202422.7422.8722.7422.8722.871.50%106
Aug 16, 202422.3822.5322.3822.5322.530.94%238
Aug 15, 202422.2222.3222.2222.3222.321.51%307
Aug 14, 202421.9821.9921.9821.9921.99-0.27%126
Aug 13, 202421.7822.0521.7822.0522.052.13%668
Aug 12, 202421.8121.8121.5921.5921.59-1.52%180
Aug 9, 202421.8121.9721.8121.9221.921.08%504
Aug 8, 202421.6321.8121.6321.6921.690.64%216
Aug 7, 202421.9821.9821.5521.5521.55-0.71%202
Aug 6, 202421.7321.7821.7021.7121.710.07%985
Aug 5, 202421.9221.9221.6921.6921.69-2.46%494
Aug 2, 202422.4822.4822.2422.2422.24-1.13%104
Aug 1, 202422.8422.8422.4922.4922.49-0.69%104