iShares Global Consumer Staples ETF (KXI)
NYSEARCA: KXI · Real-Time Price · USD
63.76
-0.56 (-0.87%)
At close: Jul 31, 2025, 4:00 PM
63.00
-0.76 (-1.19%)
After-hours: Jul 31, 2025, 5:29 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 64.80 | 64.94 | 64.21 | 64.32 | 64.32 | -0.68% | 63,926 |
| Jul 29, 2025 | 64.51 | 64.86 | 64.27 | 64.76 | 64.76 | 0.56% | 34,181 |
| Jul 28, 2025 | 64.96 | 64.96 | 64.40 | 64.40 | 64.40 | -1.54% | 39,148 |
| Jul 25, 2025 | 65.12 | 65.42 | 65.11 | 65.41 | 65.41 | - | 29,003 |
| Jul 24, 2025 | 65.42 | 65.76 | 65.41 | 65.41 | 65.41 | -0.47% | 35,186 |
| Jul 23, 2025 | 65.45 | 65.75 | 65.43 | 65.72 | 65.72 | 0.40% | 79,376 |
| Jul 22, 2025 | 64.88 | 65.50 | 64.88 | 65.46 | 65.46 | 0.72% | 29,053 |
| Jul 21, 2025 | 64.92 | 65.24 | 64.92 | 64.99 | 64.99 | 0.13% | 40,330 |
| Jul 18, 2025 | 65.16 | 65.22 | 64.87 | 64.91 | 64.91 | -0.19% | 26,697 |
| Jul 17, 2025 | 64.69 | 65.03 | 64.64 | 65.03 | 65.03 | 0.45% | 84,826 |
| Jul 16, 2025 | 64.45 | 64.74 | 64.24 | 64.74 | 64.74 | 0.51% | 61,737 |
| Jul 15, 2025 | 64.94 | 64.94 | 64.41 | 64.41 | 64.41 | -1.11% | 65,624 |
| Jul 14, 2025 | 64.97 | 65.13 | 64.75 | 65.13 | 65.13 | 0.34% | 38,848 |
| Jul 11, 2025 | 65.15 | 65.15 | 64.79 | 64.91 | 64.91 | -0.64% | 41,501 |
| Jul 10, 2025 | 65.11 | 65.49 | 65.07 | 65.33 | 65.33 | 0.28% | 43,523 |
| Jul 9, 2025 | 65.58 | 65.58 | 64.93 | 65.15 | 65.15 | -0.40% | 46,719 |
| Jul 8, 2025 | 65.58 | 65.58 | 65.29 | 65.41 | 65.41 | -0.67% | 52,416 |
| Jul 7, 2025 | 65.97 | 65.97 | 65.64 | 65.85 | 65.85 | -0.24% | 44,412 |
| Jul 3, 2025 | 65.97 | 66.08 | 65.80 | 66.01 | 66.01 | 0.05% | 34,749 |
| Jul 2, 2025 | 65.80 | 66.05 | 65.56 | 65.98 | 65.98 | 0.09% | 71,355 |
| Jul 1, 2025 | 65.36 | 66.15 | 65.36 | 65.92 | 65.92 | 0.83% | 179,254 |
| Jun 30, 2025 | 64.98 | 65.45 | 64.98 | 65.38 | 65.38 | 0.60% | 81,346 |
| Jun 27, 2025 | 64.71 | 65.19 | 64.71 | 64.99 | 64.99 | 0.49% | 52,653 |
| Jun 26, 2025 | 64.84 | 64.98 | 64.57 | 64.67 | 64.67 | - | 220,180 |
| Jun 25, 2025 | 65.22 | 65.24 | 64.61 | 64.67 | 64.67 | -1.37% | 61,716 |
| Jun 24, 2025 | 65.61 | 65.71 | 65.33 | 65.57 | 65.57 | -0.14% | 210,409 |
| Jun 23, 2025 | 64.69 | 65.69 | 64.69 | 65.66 | 65.66 | 1.12% | 73,948 |
| Jun 20, 2025 | 65.08 | 65.11 | 64.86 | 64.93 | 64.93 | 0.05% | 55,277 |
| Jun 18, 2025 | 65.00 | 65.20 | 64.88 | 64.90 | 64.90 | 0.09% | 68,506 |
| Jun 17, 2025 | 65.41 | 65.41 | 64.84 | 64.84 | 64.84 | -0.81% | 49,567 |
| Jun 16, 2025 | 65.61 | 65.98 | 65.37 | 65.37 | 65.37 | -1.18% | 34,858 |
| Jun 13, 2025 | 66.67 | 66.76 | 66.04 | 66.15 | 65.45 | -1.12% | 59,738 |
| Jun 12, 2025 | 66.54 | 67.00 | 66.52 | 66.90 | 66.19 | 0.72% | 50,167 |
| Jun 11, 2025 | 66.65 | 66.65 | 66.33 | 66.42 | 65.72 | -0.30% | 57,667 |
| Jun 10, 2025 | 66.67 | 66.75 | 66.39 | 66.62 | 65.92 | 0.26% | 51,602 |
| Jun 9, 2025 | 66.60 | 66.63 | 66.18 | 66.45 | 65.75 | -0.14% | 39,719 |
| Jun 6, 2025 | 66.61 | 66.70 | 66.38 | 66.54 | 65.84 | 0.18% | 39,662 |
| Jun 5, 2025 | 67.25 | 67.25 | 66.35 | 66.42 | 65.72 | -1.09% | 43,994 |
| Jun 4, 2025 | 67.45 | 67.47 | 66.96 | 67.15 | 66.44 | - | 44,777 |
| Jun 3, 2025 | 67.10 | 67.26 | 66.84 | 67.15 | 66.44 | -0.44% | 38,585 |
| Jun 2, 2025 | 67.03 | 67.47 | 66.82 | 67.45 | 66.74 | 0.34% | 173,457 |
| May 30, 2025 | 66.61 | 67.42 | 66.61 | 67.22 | 66.51 | 0.75% | 41,633 |
| May 29, 2025 | 66.61 | 66.76 | 66.24 | 66.72 | 66.02 | 0.38% | 75,515 |
| May 28, 2025 | 66.70 | 66.86 | 66.38 | 66.47 | 65.77 | -0.67% | 77,043 |
| May 27, 2025 | 66.62 | 66.94 | 66.62 | 66.92 | 66.21 | 0.83% | 63,918 |
| May 23, 2025 | 65.96 | 66.57 | 65.82 | 66.37 | 65.67 | 0.45% | 58,136 |
| May 22, 2025 | 66.25 | 66.35 | 65.93 | 66.07 | 65.37 | -0.45% | 60,480 |
| May 21, 2025 | 66.60 | 66.85 | 66.33 | 66.37 | 65.67 | -0.51% | 44,330 |
| May 20, 2025 | 66.51 | 66.76 | 66.51 | 66.71 | 66.01 | 0.48% | 44,341 |
| May 19, 2025 | 66.08 | 66.42 | 65.96 | 66.39 | 65.69 | 0.74% | 37,971 |