Themes Transatlantic Defense ETF (NATO)
NASDAQ: NATO · Real-Time Price · USD
29.39
+0.39 (1.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 29.23 | 29.23 | 28.19 | 28.47 | 28.47 | -1.39% | 18,994 |
| Apr 21, 2025 | 30.00 | 30.00 | 28.12 | 28.87 | 28.87 | -1.84% | 37,743 |
| Apr 17, 2025 | 29.73 | 29.73 | 28.77 | 29.41 | 29.41 | 0.82% | 14,104 |
| Apr 16, 2025 | 29.06 | 29.28 | 28.83 | 29.17 | 29.17 | 0.14% | 14,454 |
| Apr 15, 2025 | 29.33 | 29.33 | 29.00 | 29.13 | 29.13 | 0.48% | 18,282 |
| Apr 14, 2025 | 29.08 | 29.08 | 28.72 | 28.99 | 28.99 | 2.19% | 12,755 |
| Apr 11, 2025 | 27.54 | 28.73 | 27.54 | 28.37 | 28.37 | 1.48% | 13,692 |
| Apr 10, 2025 | 28.86 | 28.86 | 27.47 | 27.96 | 27.96 | -2.15% | 26,036 |
| Apr 9, 2025 | 26.85 | 28.66 | 26.02 | 28.57 | 28.57 | 9.00% | 83,517 |
| Apr 8, 2025 | 26.54 | 27.55 | 25.97 | 26.21 | 26.21 | 1.64% | 19,722 |
| Apr 7, 2025 | 25.06 | 26.05 | 25.00 | 25.79 | 25.79 | -1.06% | 74,130 |
| Apr 4, 2025 | 27.80 | 27.80 | 26.07 | 26.07 | 26.07 | -8.79% | 56,637 |
| Apr 3, 2025 | 28.99 | 29.01 | 28.53 | 28.58 | 28.58 | -1.62% | 31,251 |
| Apr 2, 2025 | 28.85 | 29.07 | 28.63 | 29.05 | 29.05 | 0.03% | 16,438 |
| Apr 1, 2025 | 29.05 | 29.11 | 28.55 | 29.04 | 29.04 | 0.89% | 15,006 |
| Mar 31, 2025 | 28.57 | 28.82 | 28.12 | 28.79 | 28.79 | -0.08% | 16,775 |
| Mar 28, 2025 | 29.30 | 29.30 | 28.62 | 28.81 | 28.81 | -1.68% | 33,166 |
| Mar 27, 2025 | 29.29 | 29.50 | 29.16 | 29.30 | 29.30 | -0.51% | 11,947 |
| Mar 26, 2025 | 29.59 | 29.66 | 29.35 | 29.45 | 29.45 | -0.64% | 10,958 |
| Mar 25, 2025 | 29.51 | 29.65 | 29.35 | 29.64 | 29.64 | 1.16% | 26,922 |
| Mar 24, 2025 | 29.26 | 29.39 | 29.20 | 29.30 | 29.30 | 0.79% | 25,069 |
| Mar 21, 2025 | 29.01 | 29.08 | 28.85 | 29.07 | 29.07 | -0.75% | 28,282 |
| Mar 20, 2025 | 29.27 | 30.01 | 29.19 | 29.29 | 29.29 | -1.51% | 25,477 |
| Mar 19, 2025 | 29.38 | 29.78 | 29.38 | 29.74 | 29.74 | 0.78% | 13,340 |
| Mar 18, 2025 | 30.25 | 30.25 | 29.15 | 29.51 | 29.51 | -0.10% | 31,446 |
| Mar 17, 2025 | 29.21 | 29.57 | 29.21 | 29.54 | 29.54 | 1.13% | 41,089 |
| Mar 14, 2025 | 28.81 | 29.46 | 28.81 | 29.21 | 29.21 | 2.64% | 15,151 |
| Mar 13, 2025 | 28.33 | 28.46 | 28.25 | 28.46 | 28.46 | -0.91% | 28,359 |
| Mar 12, 2025 | 28.55 | 29.01 | 28.21 | 28.72 | 28.72 | 1.59% | 17,995 |
| Mar 11, 2025 | 28.28 | 28.34 | 27.91 | 28.27 | 28.27 | 0.60% | 51,931 |
| Mar 10, 2025 | 28.19 | 28.41 | 27.85 | 28.10 | 28.10 | -1.71% | 25,712 |
| Mar 7, 2025 | 28.51 | 28.60 | 28.10 | 28.59 | 28.59 | -0.49% | 23,857 |
| Mar 6, 2025 | 29.28 | 29.28 | 28.50 | 28.73 | 28.73 | -1.88% | 60,693 |
| Mar 5, 2025 | 28.94 | 29.43 | 28.67 | 29.28 | 29.28 | 3.72% | 50,296 |
| Mar 4, 2025 | 28.59 | 28.81 | 27.82 | 28.23 | 28.23 | -1.26% | 29,473 |
| Mar 3, 2025 | 29.02 | 29.50 | 28.53 | 28.59 | 28.59 | 2.18% | 78,753 |
| Feb 28, 2025 | 27.52 | 27.98 | 27.33 | 27.98 | 27.98 | 2.51% | 10,896 |
| Feb 27, 2025 | 27.39 | 27.51 | 27.30 | 27.30 | 27.30 | 0.78% | 2,711 |
| Feb 26, 2025 | 27.33 | 27.33 | 27.08 | 27.09 | 27.09 | 0.66% | 16,188 |
| Feb 25, 2025 | 26.87 | 26.99 | 26.70 | 26.91 | 26.91 | 1.11% | 16,316 |
| Feb 24, 2025 | 26.54 | 26.75 | 26.48 | 26.61 | 26.61 | 1.06% | 3,950 |
| Feb 21, 2025 | 26.53 | 26.53 | 26.24 | 26.33 | 26.33 | -1.79% | 1,894 |
| Feb 20, 2025 | 27.07 | 27.07 | 26.65 | 26.81 | 26.81 | -1.09% | 4,830 |
| Feb 19, 2025 | 27.30 | 27.46 | 27.11 | 27.11 | 27.11 | -1.13% | 10,314 |
| Feb 18, 2025 | 27.56 | 27.56 | 27.18 | 27.42 | 27.42 | 3.47% | 16,127 |
| Feb 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.26% | 167 |
| Feb 13, 2025 | 26.67 | 26.67 | 26.43 | 26.43 | 26.43 | -0.32% | 450 |