Themes US Infrastructure ETF (HWAY)
NASDAQ: HWAY · Real-Time Price · USD
30.32
+0.39 (1.30%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.31% | 114 |
| Sep 25, 2025 | 29.81 | 29.99 | 29.81 | 29.93 | 29.93 | -0.66% | 441 |
| Sep 24, 2025 | 30.17 | 30.17 | 30.13 | 30.13 | 30.13 | -0.58% | 511 |
| Sep 23, 2025 | 33.42 | 33.42 | 30.27 | 30.30 | 30.30 | -0.27% | 949 |
| Sep 22, 2025 | 30.21 | 30.41 | 30.21 | 30.38 | 30.38 | 0.79% | 1,313 |
| Sep 19, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.52% | 24 |
| Sep 18, 2025 | 30.36 | 30.36 | 30.30 | 30.30 | 30.30 | 1.73% | 158 |
| Sep 17, 2025 | 29.95 | 29.95 | 29.79 | 29.79 | 29.79 | -0.48% | 424 |
| Sep 16, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.44% | 83 |
| Sep 15, 2025 | 30.05 | 30.06 | 30.05 | 30.06 | 30.06 | 0.34% | 264 |
| Sep 12, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.34% | 11 |
| Sep 11, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.72% | 16 |
| Sep 10, 2025 | 29.85 | 29.86 | 29.85 | 29.86 | 29.86 | 0.71% | 118 |
| Sep 9, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.41% | 1 |
| Sep 8, 2025 | 30.00 | 30.07 | 30.00 | 30.07 | 30.07 | -0.10% | 123 |
| Sep 5, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.09% | 28 |
| Sep 4, 2025 | 29.90 | 30.13 | 29.90 | 30.13 | 30.13 | 1.65% | 363 |
| Sep 3, 2025 | 29.70 | 29.71 | 29.59 | 29.64 | 29.64 | -0.45% | 1,868 |
| Sep 2, 2025 | 29.64 | 29.77 | 29.58 | 29.77 | 29.77 | -0.78% | 2,024 |
| Aug 29, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.07% | 91 |
| Aug 28, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.13% | 25 |
| Aug 27, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.13% | 7 |
| Aug 26, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.41% | 6 |
| Aug 25, 2025 | 30.25 | 30.25 | 30.13 | 30.13 | 30.13 | -0.82% | 388 |
| Aug 22, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2.43% | 27 |
| Aug 21, 2025 | 29.63 | 29.66 | 29.63 | 29.66 | 29.66 | -0.26% | 288 |
| Aug 20, 2025 | 29.71 | 29.73 | 29.71 | 29.73 | 29.73 | -0.77% | 161 |
| Aug 19, 2025 | 30.15 | 30.15 | 29.96 | 29.96 | 29.96 | 0.61% | 639 |
| Aug 18, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.26% | 58 |
| Aug 15, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.80% | 92 |
| Aug 14, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.35% | 14 |
| Aug 13, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.28% | 12 |
| Aug 12, 2025 | 30.38 | 30.38 | 29.97 | 29.97 | 29.97 | 2.23% | 547 |
| Aug 11, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.55% | 138 |
| Aug 8, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.41% | 8 |
| Aug 7, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.10% | 287 |
| Aug 6, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.30% | 93 |
| Aug 5, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.53% | 136 |
| Aug 4, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.91% | 128 |
| Aug 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.10% | 127 |
| Jul 31, 2025 | 29.62 | 29.66 | 29.62 | 29.62 | 29.62 | -0.36% | 971 |
| Jul 30, 2025 | 29.95 | 29.95 | 29.60 | 29.73 | 29.73 | -0.37% | 1,218 |
| Jul 29, 2025 | 29.95 | 29.95 | 29.77 | 29.84 | 29.84 | -0.70% | 428 |
| Jul 28, 2025 | 30.15 | 30.15 | 30.04 | 30.05 | 30.05 | -0.50% | 642 |
| Jul 25, 2025 | 30.34 | 30.34 | 30.11 | 30.20 | 30.20 | 1.83% | 1,282 |
| Jul 24, 2025 | 29.70 | 29.70 | 29.64 | 29.65 | 29.65 | -0.13% | 752 |
| Jul 23, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.12% | 21 |
| Jul 22, 2025 | 29.10 | 29.36 | 29.10 | 29.36 | 29.36 | 1.34% | 708 |
| Jul 21, 2025 | 30.42 | 30.42 | 28.98 | 28.98 | 28.98 | -0.57% | 2,793 |
| Jul 18, 2025 | 29.06 | 29.14 | 29.06 | 29.14 | 29.14 | 0.03% | 677 |