Themes Transatlantic Defense ETF (NATO)
NASDAQ: NATO · Real-Time Price · USD
35.63
-0.11 (-0.31%)
At close: Jul 3, 2025, 1:00 PM
37.00
+1.37 (3.85%)
After-hours: Jul 3, 2025, 3:35 PM EDT
NATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 35.32 | 35.68 | 35.06 | 35.63 | 35.63 | -0.31% | 33,871 |
| Jul 2, 2025 | 35.03 | 35.74 | 34.82 | 35.74 | 35.74 | 1.74% | 37,591 |
| Jul 1, 2025 | 35.89 | 35.89 | 34.95 | 35.13 | 35.13 | -1.84% | 48,162 |
| Jun 30, 2025 | 36.58 | 36.58 | 35.30 | 35.79 | 35.79 | 0.68% | 71,220 |
| Jun 27, 2025 | 35.60 | 35.66 | 34.75 | 35.55 | 35.55 | 1.86% | 69,097 |
| Jun 26, 2025 | 34.67 | 35.42 | 34.49 | 34.90 | 34.90 | 1.78% | 64,636 |
| Jun 25, 2025 | 34.49 | 34.50 | 34.10 | 34.29 | 34.29 | 0.25% | 61,860 |
| Jun 24, 2025 | 34.46 | 34.46 | 33.85 | 34.21 | 34.21 | -0.10% | 34,074 |
| Jun 23, 2025 | 34.07 | 34.33 | 33.75 | 34.24 | 34.24 | 0.85% | 36,870 |
| Jun 20, 2025 | 34.33 | 34.33 | 33.80 | 33.95 | 33.95 | -0.21% | 16,039 |
| Jun 18, 2025 | 34.27 | 34.27 | 33.75 | 34.02 | 34.02 | 0.15% | 37,452 |
| Jun 17, 2025 | 34.03 | 34.32 | 33.85 | 33.97 | 33.97 | 0.47% | 48,786 |
| Jun 16, 2025 | 34.31 | 34.36 | 33.70 | 33.81 | 33.81 | -0.68% | 20,396 |
| Jun 13, 2025 | 34.15 | 34.30 | 33.75 | 34.04 | 34.04 | 0.44% | 25,553 |
| Jun 12, 2025 | 33.52 | 33.90 | 33.52 | 33.89 | 33.89 | 0.06% | 13,573 |
| Jun 11, 2025 | 33.92 | 34.00 | 33.28 | 33.87 | 33.87 | - | 28,898 |
| Jun 10, 2025 | 34.23 | 34.29 | 33.62 | 33.87 | 33.87 | -1.74% | 44,607 |
| Jun 9, 2025 | 34.40 | 34.76 | 34.00 | 34.47 | 34.47 | 0.20% | 26,766 |
| Jun 6, 2025 | 34.56 | 34.56 | 34.27 | 34.40 | 34.40 | -0.20% | 32,346 |
| Jun 5, 2025 | 34.79 | 34.79 | 34.27 | 34.47 | 34.47 | 0.03% | 34,324 |
| Jun 4, 2025 | 34.40 | 34.56 | 34.18 | 34.46 | 34.46 | 0.38% | 34,009 |
| Jun 3, 2025 | 34.91 | 34.91 | 34.01 | 34.33 | 34.33 | 0.43% | 106,739 |
| Jun 2, 2025 | 33.87 | 34.36 | 33.54 | 34.18 | 34.18 | 1.36% | 80,115 |
| May 30, 2025 | 34.31 | 34.31 | 33.40 | 33.72 | 33.72 | 0.45% | 10,018 |
| May 29, 2025 | 33.96 | 33.96 | 33.41 | 33.57 | 33.57 | 0.27% | 12,014 |
| May 28, 2025 | 34.09 | 34.09 | 33.46 | 33.48 | 33.48 | -1.03% | 12,972 |
| May 27, 2025 | 34.07 | 34.29 | 33.09 | 33.83 | 33.83 | 3.58% | 25,031 |
| May 23, 2025 | 32.64 | 32.68 | 32.48 | 32.66 | 32.66 | 0.08% | 5,764 |
| May 22, 2025 | 32.76 | 32.76 | 32.37 | 32.64 | 32.64 | -0.38% | 11,390 |
| May 21, 2025 | 33.51 | 33.51 | 32.62 | 32.76 | 32.76 | -0.76% | 14,146 |
| May 20, 2025 | 34.78 | 34.89 | 32.65 | 33.01 | 33.01 | -0.66% | 18,972 |
| May 19, 2025 | 33.75 | 33.75 | 32.54 | 33.23 | 33.23 | 2.09% | 45,772 |
| May 16, 2025 | 32.10 | 32.55 | 32.10 | 32.55 | 32.55 | 0.87% | 16,365 |
| May 15, 2025 | 32.08 | 32.27 | 31.51 | 32.27 | 32.27 | 2.57% | 12,900 |
| May 14, 2025 | 31.90 | 31.95 | 31.29 | 31.46 | 31.46 | -0.57% | 12,535 |
| May 13, 2025 | 31.79 | 31.85 | 31.38 | 31.64 | 31.64 | 1.01% | 11,589 |
| May 12, 2025 | 31.67 | 31.67 | 30.97 | 31.33 | 31.33 | 0.02% | 15,197 |
| May 9, 2025 | 31.68 | 31.68 | 31.09 | 31.32 | 31.32 | -0.54% | 10,364 |
| May 8, 2025 | 31.50 | 33.60 | 31.20 | 31.49 | 31.49 | 1.09% | 23,260 |
| May 7, 2025 | 31.07 | 31.27 | 30.87 | 31.15 | 31.15 | -0.54% | 28,389 |
| May 6, 2025 | 31.31 | 31.32 | 30.66 | 31.32 | 31.32 | -0.29% | 18,120 |
| May 5, 2025 | 32.00 | 32.00 | 31.00 | 31.41 | 31.41 | 1.49% | 24,533 |
| May 2, 2025 | 30.58 | 31.26 | 30.58 | 30.95 | 30.95 | 2.01% | 19,681 |
| May 1, 2025 | 30.01 | 30.49 | 30.01 | 30.34 | 30.34 | 1.10% | 13,378 |
| Apr 30, 2025 | 29.66 | 30.07 | 29.58 | 30.01 | 30.01 | 0.07% | 16,393 |
| Apr 29, 2025 | 29.30 | 30.12 | 29.30 | 29.99 | 29.99 | 1.66% | 9,698 |
| Apr 28, 2025 | 29.48 | 29.69 | 29.19 | 29.50 | 29.50 | 0.07% | 11,235 |
| Apr 25, 2025 | 29.05 | 29.48 | 29.05 | 29.48 | 29.48 | 1.66% | 16,087 |
| Apr 24, 2025 | 28.60 | 29.00 | 28.50 | 29.00 | 29.00 | 1.01% | 2,951 |
| Apr 23, 2025 | 29.25 | 29.25 | 28.55 | 28.71 | 28.71 | 0.84% | 6,051 |