Themes US Infrastructure ETF (HWAY)
NASDAQ: HWAY · Real-Time Price · USD
31.08
-0.19 (-0.62%)
Nov 3, 2025, 4:00 PM EST - Market closed
HWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.83 | 31.19 | 28.83 | 31.08 | 31.08 | -0.62% | 1,325 |
| Oct 31, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.62% | 109 |
| Oct 30, 2025 | 31.60 | 31.60 | 31.08 | 31.08 | 31.08 | -1.17% | 1,877 |
| Oct 29, 2025 | 31.65 | 31.76 | 31.42 | 31.45 | 31.45 | 0.97% | 3,150 |
| Oct 28, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.36% | 6 |
| Oct 27, 2025 | 32.49 | 32.49 | 31.17 | 31.26 | 31.26 | 0.32% | 1,088 |
| Oct 24, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.06% | 164 |
| Oct 23, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.12% | 9 |
| Oct 22, 2025 | 30.76 | 30.76 | 30.49 | 30.49 | 30.49 | -2.06% | 980 |
| Oct 21, 2025 | 31.12 | 31.13 | 31.12 | 31.13 | 31.13 | 0.40% | 315 |
| Oct 20, 2025 | 30.97 | 31.00 | 30.96 | 31.00 | 31.00 | 1.32% | 442 |
| Oct 17, 2025 | 30.63 | 30.63 | 30.60 | 30.60 | 30.60 | -0.10% | 421 |
| Oct 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.73% | 319 |
| Oct 15, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.04% | 49 |
| Oct 14, 2025 | 30.35 | 31.00 | 30.35 | 30.84 | 30.84 | 1.54% | 392 |
| Oct 13, 2025 | 31.50 | 31.50 | 30.37 | 30.38 | 30.38 | 1.12% | 3,388 |
| Oct 10, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -2.29% | 252 |
| Oct 9, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.20% | 5 |
| Oct 8, 2025 | 31.07 | 31.12 | 31.07 | 31.12 | 31.12 | 1.51% | 181 |
| Oct 7, 2025 | 30.88 | 30.88 | 30.66 | 30.66 | 30.66 | -1.06% | 178 |
| Oct 6, 2025 | 31.04 | 31.04 | 30.99 | 30.99 | 30.99 | 0.02% | 507 |
| Oct 3, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.21% | 3 |
| Oct 2, 2025 | 30.78 | 30.92 | 30.78 | 30.92 | 30.92 | 0.86% | 667 |
| Oct 1, 2025 | 30.68 | 30.73 | 30.65 | 30.65 | 30.65 | -0.11% | 1,013 |
| Sep 30, 2025 | 30.53 | 30.69 | 30.53 | 30.69 | 30.69 | 0.88% | 241 |
| Sep 29, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.33% | 167 |
| 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 |