Themes Cybersecurity ETF (SPAM)
NASDAQ: SPAM · Real-Time Price · USD
28.89
+0.25 (0.87%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.56 | 28.89 | 28.56 | 28.89 | - | 0.87% | 173 |
| Apr 24, 2025 | 28.44 | 28.64 | 28.44 | 28.64 | 28.64 | 2.69% | 161 |
| Apr 23, 2025 | 28.26 | 28.26 | 27.89 | 27.89 | 27.89 | 2.20% | 240 |
| Apr 22, 2025 | 26.99 | 27.29 | 26.99 | 27.29 | 27.29 | 1.81% | 107 |
| Apr 21, 2025 | 27.18 | 27.18 | 26.81 | 26.81 | 26.81 | -2.88% | 182 |
| Apr 17, 2025 | 27.48 | 27.60 | 27.48 | 27.60 | 27.60 | -0.14% | 229 |
| Apr 16, 2025 | 27.85 | 27.85 | 27.64 | 27.64 | 27.64 | -1.60% | 124 |
| Apr 15, 2025 | 28.19 | 28.19 | 28.09 | 28.09 | 28.09 | 0.07% | 232 |
| Apr 14, 2025 | 28.47 | 28.47 | 28.04 | 28.07 | 28.07 | 0.69% | 1,604 |
| Apr 11, 2025 | 27.20 | 27.88 | 27.20 | 27.88 | 27.88 | 1.19% | 407 |
| Apr 10, 2025 | 27.59 | 27.59 | 27.33 | 27.55 | 27.55 | -2.00% | 672 |
| Apr 9, 2025 | 26.06 | 28.11 | 25.89 | 28.11 | 28.11 | 9.52% | 740 |
| Apr 8, 2025 | 26.93 | 26.93 | 25.45 | 25.67 | 25.67 | -0.89% | 2,234 |
| Apr 7, 2025 | 24.90 | 25.92 | 24.90 | 25.90 | 25.90 | -0.23% | 648 |
| Apr 4, 2025 | 26.37 | 26.47 | 25.96 | 25.96 | 25.96 | -6.28% | 1,495 |
| Apr 3, 2025 | 27.98 | 27.98 | 27.70 | 27.70 | 27.70 | -3.95% | 356 |
| Apr 2, 2025 | 28.39 | 28.84 | 28.39 | 28.84 | 28.84 | 0.67% | 565 |
| Apr 1, 2025 | 28.56 | 28.65 | 28.56 | 28.65 | 28.65 | 0.76% | 316 |
| Mar 31, 2025 | 28.47 | 28.47 | 28.03 | 28.43 | 28.43 | -1.73% | 1,951 |
| Mar 28, 2025 | 28.95 | 28.95 | 28.77 | 28.93 | 28.93 | -2.15% | 693 |
| Mar 27, 2025 | 29.74 | 29.74 | 29.57 | 29.57 | 29.57 | -1.35% | 231 |
| Mar 26, 2025 | 30.35 | 30.35 | 29.94 | 29.97 | 29.97 | -1.43% | 1,617 |
| Mar 25, 2025 | 30.28 | 30.43 | 30.28 | 30.41 | 30.41 | 1.05% | 744 |
| Mar 24, 2025 | 30.14 | 30.14 | 30.09 | 30.09 | 30.09 | 1.47% | 275 |
| Mar 21, 2025 | 29.46 | 29.73 | 29.25 | 29.65 | 29.65 | -0.26% | 1,447 |
| Mar 20, 2025 | 30.23 | 30.23 | 29.73 | 29.73 | 29.73 | -2.45% | 699 |
| Mar 19, 2025 | 30.26 | 30.57 | 30.26 | 30.48 | 30.48 | 0.92% | 359 |
| Mar 18, 2025 | 29.96 | 30.20 | 29.96 | 30.20 | 30.20 | -0.84% | 121 |
| Mar 17, 2025 | 30.26 | 30.46 | 30.19 | 30.46 | 30.46 | 2.24% | 8,173 |
| Mar 14, 2025 | 29.32 | 29.79 | 29.32 | 29.79 | 29.79 | 3.73% | 485 |
| Mar 13, 2025 | 28.75 | 29.00 | 28.72 | 28.72 | 28.72 | -2.82% | 2,225 |
| Mar 12, 2025 | 29.79 | 29.79 | 29.50 | 29.55 | 29.55 | 0.15% | 1,262 |
| Mar 11, 2025 | 29.28 | 29.51 | 29.28 | 29.51 | 29.51 | 1.20% | 518 |
| Mar 10, 2025 | 29.65 | 29.65 | 29.16 | 29.16 | 29.16 | -3.64% | 594 |
| Mar 7, 2025 | 29.94 | 30.26 | 29.87 | 30.26 | 30.26 | 0.02% | 695 |
| Mar 6, 2025 | 31.01 | 31.01 | 30.26 | 30.26 | 30.26 | -2.12% | 115 |
| Mar 5, 2025 | 30.41 | 30.91 | 30.41 | 30.91 | 30.91 | 2.08% | 141 |
| Mar 4, 2025 | 29.62 | 30.28 | 29.54 | 30.28 | 30.28 | 2.27% | 333 |
| Mar 3, 2025 | 30.24 | 30.31 | 29.61 | 29.61 | 29.61 | -2.12% | 343 |
| Feb 28, 2025 | 29.79 | 30.25 | 29.79 | 30.25 | 30.25 | 0.68% | 954 |
| Feb 27, 2025 | 30.57 | 30.57 | 30.05 | 30.05 | 30.05 | -1.88% | 1,645 |
| Feb 26, 2025 | 30.85 | 30.85 | 30.57 | 30.62 | 30.62 | 0.10% | 332 |
| Feb 25, 2025 | 30.97 | 30.97 | 30.46 | 30.59 | 30.59 | -1.29% | 1,695 |
| Feb 24, 2025 | 30.43 | 30.99 | 30.43 | 30.99 | 30.99 | -1.38% | 367 |
| Feb 21, 2025 | 32.41 | 32.41 | 31.43 | 31.43 | 31.43 | -2.63% | 1,035 |
| Feb 20, 2025 | 32.03 | 32.28 | 32.03 | 32.28 | 32.28 | -1.37% | 538 |
| Feb 19, 2025 | 32.91 | 32.93 | 32.72 | 32.72 | 32.72 | -0.84% | 742 |
| Feb 18, 2025 | 32.76 | 33.00 | 32.76 | 33.00 | 33.00 | 0.95% | 1,840 |
| Feb 14, 2025 | 32.78 | 32.78 | 32.62 | 32.69 | 32.69 | -0.15% | 644 |
| Feb 13, 2025 | 32.61 | 32.74 | 32.20 | 32.74 | 32.74 | 1.77% | 4,665 |