Themes Cybersecurity ETF (SPAM)
NASDAQ: SPAM · Real-Time Price · USD
34.44
-1.48 (-4.12%)
At close: Oct 29, 2025, 4:00 PM EDT
34.44
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT

SPAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202534.6734.7834.4434.4434.44-4.12%4,298
Oct 28, 202535.9936.1935.9235.9235.920.18%641
Oct 27, 202535.9435.9535.8135.8635.860.83%2,184
Oct 24, 202535.4035.5635.4035.5635.561.16%747
Oct 23, 202535.0535.1635.0535.1635.162.24%425
Oct 22, 202534.4134.4134.3934.3934.39-1.62%177
Oct 21, 202534.8834.9534.8834.9534.950.12%745
Oct 20, 202534.7634.9134.7634.9134.911.41%426
Oct 17, 202534.5234.5234.2234.4334.43-0.78%998
Oct 16, 202535.2935.2934.7034.7034.70-0.90%641
Oct 15, 202535.2835.3634.8035.0135.01-0.52%18,406
Oct 14, 202535.1335.3635.1335.2035.20-1.27%858
Oct 13, 202535.6535.6535.6535.6535.651.52%184
Oct 10, 202536.1836.1835.1235.1235.12-3.21%2,570
Oct 9, 202536.1736.2836.1736.2836.280.23%1,224
Oct 8, 202536.0536.2036.0536.2036.201.98%396
Oct 7, 202535.5035.5035.5035.5035.50-1.93%532
Oct 6, 202536.2536.4236.1936.1936.190.83%1,111
Oct 3, 202536.0936.0935.9035.9035.900.16%353
Oct 2, 202535.4235.8835.4235.8435.841.70%1,718
Oct 1, 202535.0035.2434.8435.2435.240.54%1,596
Sep 30, 202535.0335.0834.9135.0535.05-0.55%719
Sep 29, 202535.3235.3635.2035.2535.250.55%1,007
Sep 26, 202534.8435.0534.8435.0535.050.64%372
Sep 25, 202534.6134.8634.6134.8334.83-0.64%2,303
Sep 24, 202535.0635.0635.0635.0635.06-486
Sep 23, 202534.9835.1334.9835.0535.05-1.38%927
Sep 22, 202534.9035.6534.9035.5535.551.18%638
Sep 19, 202535.1335.1335.1335.1335.130.81%108
Sep 18, 202534.5934.8534.5934.8534.852.14%451
Sep 17, 202534.1234.1234.1234.1234.120.70%267
Sep 16, 202533.7833.8833.7533.8833.88-0.23%1,169
Sep 15, 202533.9733.9733.9333.9633.960.63%685
Sep 12, 202533.7733.7933.7533.7533.75-0.53%968
Sep 11, 202533.4833.9333.4833.9333.931.74%429
Sep 10, 202533.5233.5233.3533.3533.35-0.95%530
Sep 9, 202533.5133.6733.3533.6733.673.11%4,511
Sep 8, 202532.6532.6532.6532.6532.650.83%137
Sep 5, 202532.3832.3832.3832.3832.381.21%30
Sep 4, 202532.0032.0032.0032.0032.00-0.56%199
Sep 3, 202532.1832.1832.1832.1832.18-0.38%117
Sep 2, 202532.3032.3032.3032.3032.30-1.67%110
Aug 29, 202532.8532.8532.8532.8532.850.46%131
Aug 28, 202532.7032.7032.7032.7032.700.81%128
Aug 27, 202532.5432.5432.4332.4332.431.43%1,053
Aug 26, 202531.9531.9831.9531.9831.98-0.15%2,034
Aug 25, 202532.0232.0232.0232.0232.02-0.90%29
Aug 22, 202531.7632.3231.7632.3232.322.16%286
Aug 21, 202531.6331.6331.6331.6331.63-0.58%28
Aug 20, 202531.8231.8231.8231.8231.82-0.19%117