Themes Cybersecurity ETF (SPAM)
NASDAQ: SPAM · Real-Time Price · USD
30.25
+0.21 (0.70%)
At close: Mar 18, 2026, 4:00 PM EDT
30.63
+0.38 (1.26%)
After-hours: Mar 18, 2026, 4:15 PM EDT
SPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 30.63 | 30.63 | 30.25 | 30.63 | 30.63 | 1.96% | 324 |
| Mar 17, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.24% | 58 |
| Mar 16, 2026 | 30.10 | 30.12 | 30.10 | 30.12 | 30.12 | 0.33% | 216 |
| Mar 13, 2026 | 29.95 | 30.02 | 29.92 | 30.02 | 30.02 | 0.77% | 646 |
| Mar 12, 2026 | 29.86 | 29.86 | 29.79 | 29.79 | 29.79 | -0.99% | 449 |
| Mar 11, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.40% | 115 |
| Mar 10, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.63% | 26 |
| Mar 9, 2026 | 29.85 | 29.86 | 29.85 | 29.86 | 29.86 | 0.80% | 218 |
| Mar 6, 2026 | 29.48 | 29.76 | 29.48 | 29.62 | 29.62 | -0.06% | 3,570 |
| Mar 5, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.08% | 123 |
| Mar 4, 2026 | 29.19 | 29.33 | 29.19 | 29.33 | 29.33 | 1.82% | 1,143 |
| Mar 3, 2026 | 27.94 | 28.96 | 27.94 | 28.80 | 28.80 | 0.39% | 742 |
| Mar 2, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.16% | 85 |
| Feb 27, 2026 | 28.48 | 28.65 | 28.48 | 28.65 | 28.65 | -3.34% | 5,973 |
| Feb 26, 2026 | 29.05 | 29.71 | 29.05 | 29.64 | 29.64 | 2.67% | 9,496 |
| Feb 25, 2026 | 28.18 | 28.86 | 28.18 | 28.86 | 28.86 | 3.58% | 296 |
| Feb 24, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.58% | 39 |
| Feb 23, 2026 | 27.47 | 27.47 | 27.43 | 27.43 | 27.43 | -4.12% | 2,944 |
| Feb 20, 2026 | 29.69 | 29.69 | 28.61 | 28.61 | 28.61 | -4.55% | 1,545 |
| Feb 19, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.27% | 93 |
| Feb 18, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.65% | 219 |
| Feb 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.32% | 40 |
| Feb 13, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 2.91% | 120 |
| Feb 12, 2026 | 29.77 | 30.02 | 29.55 | 29.55 | 29.55 | -0.64% | 2,082 |
| Feb 11, 2026 | 29.49 | 29.74 | 29.43 | 29.74 | 29.74 | -1.45% | 944 |
| Feb 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.84% | 373 |
| Feb 9, 2026 | 29.66 | 29.92 | 29.66 | 29.92 | 29.92 | 2.74% | 1,080 |
| Feb 6, 2026 | 28.87 | 29.13 | 28.87 | 29.13 | 29.13 | 3.97% | 1,694 |
| Feb 5, 2026 | 28.82 | 28.82 | 28.02 | 28.02 | 28.02 | -3.39% | 1,040 |
| Feb 4, 2026 | 29.04 | 29.04 | 28.73 | 29.00 | 29.00 | -1.24% | 828 |
| Feb 3, 2026 | 30.24 | 30.24 | 29.12 | 29.36 | 29.36 | -3.71% | 2,051 |
| Feb 2, 2026 | 30.64 | 30.64 | 30.49 | 30.49 | 30.49 | 0.23% | 922 |
| Jan 30, 2026 | 30.86 | 30.86 | 30.42 | 30.42 | 30.42 | -1.15% | 1,150 |
| Jan 29, 2026 | 31.55 | 31.55 | 30.71 | 30.78 | 30.78 | -3.57% | 1,609 |
| Jan 28, 2026 | 32.00 | 32.00 | 31.92 | 31.92 | 31.92 | -0.88% | 437 |
| Jan 27, 2026 | 32.16 | 32.20 | 32.16 | 32.20 | 32.20 | 1.07% | 489 |
| Jan 26, 2026 | 31.75 | 31.86 | 31.75 | 31.86 | 31.86 | 1.00% | 548 |
| Jan 23, 2026 | 31.81 | 31.81 | 31.55 | 31.55 | 31.55 | 0.42% | 1,397 |
| Jan 22, 2026 | 31.32 | 31.41 | 31.32 | 31.41 | 31.41 | 1.52% | 771 |
| Jan 21, 2026 | 30.89 | 30.94 | 30.69 | 30.94 | 30.94 | 0.45% | 2,022 |
| Jan 20, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -2.76% | 684 |
| Jan 16, 2026 | 31.47 | 31.70 | 31.39 | 31.68 | 31.68 | 0.16% | 3,602 |
| Jan 15, 2026 | 31.82 | 31.86 | 31.63 | 31.63 | 31.63 | 0.16% | 1,482 |
| Jan 14, 2026 | 31.46 | 31.58 | 31.46 | 31.58 | 31.58 | -0.13% | 770 |
| Jan 13, 2026 | 32.12 | 32.12 | 31.62 | 31.62 | 31.62 | -1.33% | 643 |
| Jan 12, 2026 | 32.01 | 32.04 | 32.01 | 32.04 | 32.04 | 1.22% | 507 |
| Jan 9, 2026 | 31.71 | 31.71 | 31.66 | 31.66 | 31.66 | 0.21% | 473 |
| Jan 8, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.29% | 411 |
| Jan 7, 2026 | 31.60 | 31.69 | 31.60 | 31.68 | 31.68 | 1.53% | 1,415 |
| Jan 6, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.20% | 194 |