Themes US Infrastructure ETF (HWAY)
NASDAQ: HWAY · Real-Time Price · USD
26.47
-0.18 (-0.66%)
At close: May 30, 2025, 4:00 PM
26.47
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
HWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 26.62 | 26.65 | 26.56 | 26.65 | 26.65 | 0.17% | 421 |
| May 28, 2025 | 26.84 | 26.84 | 26.60 | 26.60 | 26.60 | -1.31% | 404 |
| May 27, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.92% | 140 |
| May 23, 2025 | 26.35 | 26.51 | 26.35 | 26.45 | 26.45 | -0.12% | 392 |
| May 22, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.33% | 40 |
| May 21, 2025 | 26.52 | 26.57 | 26.50 | 26.57 | 26.57 | -1.71% | 278 |
| May 20, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.75% | 22 |
| May 19, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.30% | 110 |
| May 16, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.14% | 2 |
| May 15, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.58% | 185 |
| May 14, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.45% | 9 |
| May 13, 2025 | 27.01 | 27.03 | 26.97 | 26.97 | 26.97 | 0.62% | 1,993 |
| May 12, 2025 | 26.67 | 26.81 | 26.67 | 26.81 | 26.81 | 4.12% | 1,076 |
| May 9, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.02% | 2 |
| May 8, 2025 | 25.89 | 25.91 | 25.74 | 25.74 | 25.74 | 1.94% | 549 |
| May 7, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.12% | 6 |
| May 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.48% | 100 |
| May 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.39% | 95 |
| May 2, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 2.27% | 2 |
| May 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.32% | 314 |
| Apr 30, 2025 | 25.31 | 25.31 | 24.85 | 24.86 | 24.86 | 0.51% | 314 |
| Apr 29, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.41% | 72 |
| Apr 28, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.09% | 47 |
| Apr 25, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.36% | 12 |
| Apr 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.76% | 356 |
| Apr 23, 2025 | 24.49 | 24.49 | 24.04 | 24.04 | 24.04 | 1.74% | 356 |
| Apr 22, 2025 | 23.66 | 23.66 | 23.62 | 23.62 | 23.62 | 2.35% | 500 |
| Apr 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.52% | 3 |
| Apr 17, 2025 | 23.78 | 23.86 | 23.68 | 23.68 | 23.68 | 0.77% | 13,753 |
| Apr 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.43% | 67 |
| Apr 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.43% | 7 |
| Apr 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - | 202 |
| Apr 11, 2025 | 23.72 | 23.74 | 23.72 | 23.74 | 23.74 | 1.78% | 202 |
| Apr 10, 2025 | 24.66 | 24.66 | 23.32 | 23.32 | 23.32 | -3.29% | 215 |
| Apr 9, 2025 | 22.01 | 24.11 | 22.00 | 24.11 | 24.11 | 9.29% | 11,579 |
| Apr 8, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.58% | 62 |
| Apr 7, 2025 | 23.17 | 23.17 | 22.42 | 22.42 | 22.42 | -0.69% | 516 |
| Apr 4, 2025 | 22.77 | 22.77 | 22.57 | 22.57 | 22.57 | -4.40% | 204 |
| Apr 3, 2025 | 24.02 | 24.02 | 23.61 | 23.61 | 23.61 | -6.35% | 1,559 |
| Apr 2, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.57% | 6 |
| Apr 1, 2025 | 24.87 | 24.87 | 24.65 | 24.82 | 24.82 | 0.57% | 809 |
| Mar 31, 2025 | 25.13 | 25.13 | 24.47 | 24.68 | 24.68 | 0.50% | 856 |
| Mar 28, 2025 | 24.62 | 24.62 | 24.54 | 24.56 | 24.56 | -2.47% | 2,416 |
| Mar 27, 2025 | 25.25 | 25.25 | 25.12 | 25.18 | 25.18 | -0.72% | 2,717 |
| Mar 26, 2025 | 25.32 | 25.36 | 25.32 | 25.36 | 25.36 | -0.88% | 28,687 |
| Mar 25, 2025 | 25.59 | 25.66 | 25.54 | 25.59 | 25.59 | -0.05% | 4,940 |
| Mar 24, 2025 | 25.39 | 25.60 | 25.39 | 25.60 | 25.60 | 3.20% | 111 |
| Mar 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.59% | 6 |
| Mar 20, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.72% | 6 |
| Mar 19, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.27% | 8 |