Skip to main content
Themes European Luxury ETF (FINE)
NASDAQ: FINE · Real-Time Price · USD
24.14
-0.09 (-0.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

FINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.1524.1524.1424.1424.14-0.38%100
Feb 20, 202524.1524.2424.1524.2424.240.11%500
Feb 19, 202524.1124.3524.1124.2124.21-1.47%1,007
Feb 18, 202524.5324.6224.5324.5724.57-1.74%789
Feb 14, 202525.0025.0125.0025.0125.010.83%309
Feb 13, 202524.6524.9024.6524.8024.801.87%3,348
Feb 12, 202524.0324.3424.0324.3424.341.16%213
Feb 11, 202523.7124.0623.7124.0624.061.75%102
Feb 10, 202523.3723.7423.3723.6523.651.37%670
Feb 7, 202523.5123.5523.3323.3323.33-2.51%543
Feb 6, 202523.7023.9323.7023.9323.931.02%506
Feb 5, 202523.5023.6923.5023.6923.69-0.13%101
Feb 4, 202523.7623.7623.6823.7223.720.49%481
Feb 3, 202523.3623.7223.3623.6023.60-0.86%1,075
Jan 31, 202524.1124.1123.8123.8123.81-1.46%110
Jan 30, 202523.9924.2023.9924.1624.162.12%927
Jan 29, 202523.5323.7523.5323.6623.66-0.50%1,216
Jan 28, 202523.8623.8623.5523.7823.78-0.44%1,492
Jan 27, 202523.7323.8823.7323.8823.880.99%2,031
Jan 24, 202523.6023.6523.6023.6523.651.56%179
Jan 23, 202523.1223.2923.1223.2923.290.83%131
Jan 22, 202523.1123.1123.1023.1023.10-0.07%102
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