Themes Cybersecurity ETF (SPAM)
NASDAQ: SPAM · Real-Time Price · USD
28.65
+0.22 (0.76%)
Apr 1, 2025, 4:00 PM EDT - Market closed
SPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 31.67 | 32.23 | 31.67 | 32.17 | 32.17 | 1.12% | 1,496 |
| Feb 11, 2025 | 31.83 | 31.83 | 31.81 | 31.81 | 31.81 | -1.14% | 152 |
| Feb 10, 2025 | 32.00 | 32.18 | 31.94 | 32.18 | 32.18 | 2.10% | 3,955 |
| Feb 7, 2025 | 31.59 | 31.59 | 31.52 | 31.52 | 31.52 | 0.27% | 286 |
| Feb 6, 2025 | 31.52 | 31.52 | 31.43 | 31.43 | 31.43 | -0.70% | 124 |
| Feb 5, 2025 | 31.25 | 31.65 | 31.25 | 31.65 | 31.65 | 1.12% | 235 |
| Feb 4, 2025 | 30.85 | 31.30 | 30.85 | 31.30 | 31.30 | 1.92% | 331 |
| Feb 3, 2025 | 30.30 | 30.71 | 30.30 | 30.71 | 30.71 | -0.55% | 201 |
| Jan 31, 2025 | 31.09 | 31.19 | 30.88 | 30.88 | 30.88 | -0.69% | 923 |
| Jan 30, 2025 | 31.31 | 31.31 | 31.10 | 31.10 | 31.10 | 0.85% | 191 |
| Jan 29, 2025 | 30.88 | 30.88 | 30.79 | 30.83 | 30.83 | -0.93% | 343 |
| Jan 28, 2025 | 30.31 | 31.12 | 30.31 | 31.12 | 31.12 | 1.45% | 392 |
| Jan 27, 2025 | 30.23 | 31.03 | 30.23 | 30.68 | 30.68 | 0.23% | 713 |
| Jan 24, 2025 | 30.79 | 30.83 | 30.61 | 30.61 | 30.61 | -0.18% | 411 |
| Jan 23, 2025 | 30.52 | 30.66 | 30.47 | 30.66 | 30.66 | -0.27% | 421 |
| Jan 22, 2025 | 30.62 | 30.74 | 30.62 | 30.74 | 30.74 | 0.60% | 223 |
| Jan 21, 2025 | 30.12 | 30.56 | 30.12 | 30.56 | 30.56 | 2.00% | 174 |