Themes European Luxury ETF (FINE)
NASDAQ: FINE · Real-Time Price · USD
20.67
-0.21 (-1.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed
FINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.82 | 20.88 | 20.78 | 20.88 | 20.88 | -1.65% | 283 |
| Mar 27, 2025 | 21.18 | 21.23 | 21.18 | 21.23 | 21.23 | 0.42% | 100 |
| Mar 26, 2025 | 21.19 | 21.19 | 21.14 | 21.14 | 21.14 | -1.06% | 104 |
| Mar 25, 2025 | 21.35 | 21.37 | 21.35 | 21.37 | 21.37 | 0.31% | 104 |
| Mar 24, 2025 | 21.24 | 21.53 | 21.24 | 21.30 | 21.30 | -0.28% | 291 |
| Mar 21, 2025 | 21.27 | 21.36 | 21.27 | 21.36 | 21.36 | -2.17% | 141 |
| Mar 20, 2025 | 21.70 | 21.83 | 21.70 | 21.83 | 21.83 | -0.66% | 123 |
| Mar 19, 2025 | 21.88 | 21.98 | 21.88 | 21.98 | 21.98 | -0.74% | 104 |
| Mar 18, 2025 | 22.05 | 22.14 | 22.05 | 22.14 | 22.14 | 0.10% | 148 |
| Mar 17, 2025 | 22.09 | 22.12 | 22.09 | 22.12 | 22.12 | -0.23% | 154 |
| Mar 14, 2025 | 22.06 | 22.17 | 22.06 | 22.17 | 22.17 | 0.50% | 103 |
| Mar 13, 2025 | 22.10 | 22.21 | 22.03 | 22.06 | 22.06 | -1.56% | 14,494 |
| Mar 12, 2025 | 22.36 | 22.41 | 22.24 | 22.41 | 22.41 | -1.05% | 268 |
| Mar 11, 2025 | 22.54 | 22.65 | 22.35 | 22.65 | 22.65 | -0.07% | 307 |
| Mar 10, 2025 | 22.82 | 22.82 | 22.66 | 22.66 | 22.66 | -1.29% | 103 |
| Mar 7, 2025 | 22.99 | 22.99 | 22.92 | 22.96 | 22.96 | -2.08% | 225 |
| Mar 6, 2025 | 23.81 | 23.81 | 23.31 | 23.45 | 23.45 | -1.44% | 600 |
| Mar 5, 2025 | 23.74 | 23.79 | 23.74 | 23.79 | 23.79 | 0.39% | 122 |
| Mar 4, 2025 | 23.22 | 23.70 | 23.22 | 23.70 | 23.70 | 0.45% | 162 |
| Mar 3, 2025 | 24.05 | 24.05 | 23.59 | 23.59 | 23.59 | -0.22% | 978 |
| Feb 28, 2025 | 23.70 | 23.70 | 23.64 | 23.64 | 23.64 | -0.44% | 206 |
| Feb 27, 2025 | 23.62 | 23.92 | 23.54 | 23.75 | 23.75 | -0.64% | 411 |
| Feb 26, 2025 | 23.97 | 24.21 | 23.90 | 23.90 | 23.90 | -0.57% | 400 |
| Feb 25, 2025 | 23.98 | 24.04 | 23.92 | 24.04 | 24.04 | 0.23% | 332 |
| Feb 24, 2025 | 23.82 | 23.98 | 23.82 | 23.98 | 23.98 | -0.68% | 290 |
| Feb 21, 2025 | 24.15 | 24.15 | 24.14 | 24.14 | 24.14 | -0.38% | 100 |
| Feb 20, 2025 | 24.15 | 24.24 | 24.15 | 24.24 | 24.24 | 0.11% | 500 |
| Feb 19, 2025 | 24.11 | 24.35 | 24.11 | 24.21 | 24.21 | -1.47% | 1,007 |
| Feb 18, 2025 | 24.53 | 24.62 | 24.53 | 24.57 | 24.57 | -1.74% | 789 |
| Feb 14, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 0.83% | 309 |
| Feb 13, 2025 | 24.65 | 24.90 | 24.65 | 24.80 | 24.80 | 1.87% | 3,348 |
| Feb 12, 2025 | 24.03 | 24.34 | 24.03 | 24.34 | 24.34 | 1.16% | 213 |
| Feb 11, 2025 | 23.71 | 24.06 | 23.71 | 24.06 | 24.06 | 1.75% | 102 |
| Feb 10, 2025 | 23.37 | 23.74 | 23.37 | 23.65 | 23.65 | 1.37% | 670 |
| Feb 7, 2025 | 23.51 | 23.55 | 23.33 | 23.33 | 23.33 | -2.51% | 543 |
| Feb 6, 2025 | 23.70 | 23.93 | 23.70 | 23.93 | 23.93 | 1.02% | 506 |
| Feb 5, 2025 | 23.50 | 23.69 | 23.50 | 23.69 | 23.69 | -0.13% | 101 |
| Feb 4, 2025 | 23.76 | 23.76 | 23.68 | 23.72 | 23.72 | 0.49% | 481 |
| Feb 3, 2025 | 23.36 | 23.72 | 23.36 | 23.60 | 23.60 | -0.86% | 1,075 |
| Jan 31, 2025 | 24.11 | 24.11 | 23.81 | 23.81 | 23.81 | -1.46% | 110 |
| Jan 30, 2025 | 23.99 | 24.20 | 23.99 | 24.16 | 24.16 | 2.12% | 927 |
| Jan 29, 2025 | 23.53 | 23.75 | 23.53 | 23.66 | 23.66 | -0.50% | 1,216 |
| Jan 28, 2025 | 23.86 | 23.86 | 23.55 | 23.78 | 23.78 | -0.44% | 1,492 |
| Jan 27, 2025 | 23.73 | 23.88 | 23.73 | 23.88 | 23.88 | 0.99% | 2,031 |
| Jan 24, 2025 | 23.60 | 23.65 | 23.60 | 23.65 | 23.65 | 1.56% | 179 |
| Jan 23, 2025 | 23.12 | 23.29 | 23.12 | 23.29 | 23.29 | 0.83% | 131 |
| Jan 22, 2025 | 23.11 | 23.11 | 23.10 | 23.10 | 23.10 | -0.07% | 102 |
| Jan 21, 2025 | 22.89 | 23.11 | 22.89 | 23.11 | 23.11 | 2.72% | 154 |
| Jan 17, 2025 | 22.53 | 22.53 | 22.50 | 22.50 | 22.50 | 0.52% | 110 |
| Jan 16, 2025 | 22.29 | 22.38 | 22.29 | 22.38 | 22.38 | 3.06% | 130 |