Themes Cybersecurity ETF (SPAM)
NASDAQ: SPAM · Real-Time Price · USD
31.27
-0.64 (-1.99%)
At close: Aug 1, 2025, 4:00 PM
31.27
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
SPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.70 | 31.70 | 30.91 | 31.27 | 31.27 | -1.99% | 1,468 |
| Jul 31, 2025 | 32.11 | 32.11 | 31.91 | 31.91 | 31.91 | -0.74% | 434 |
| Jul 30, 2025 | 32.50 | 32.50 | 32.14 | 32.14 | 32.14 | -1.15% | 1,148 |
| Jul 29, 2025 | 32.46 | 32.52 | 32.45 | 32.52 | 32.52 | -0.31% | 688 |
| Jul 28, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.51% | 274 |
| Jul 25, 2025 | 32.94 | 32.99 | 32.78 | 32.78 | 32.78 | 0.17% | 2,213 |
| Jul 24, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.30% | 12 |
| Jul 23, 2025 | 32.88 | 32.88 | 32.81 | 32.83 | 32.83 | 0.71% | 2,077 |
| Jul 22, 2025 | 32.85 | 32.85 | 32.60 | 32.60 | 32.60 | -0.33% | 1,221 |
| Jul 21, 2025 | 32.85 | 32.85 | 32.70 | 32.70 | 32.70 | 0.57% | 366 |
| Jul 18, 2025 | 32.46 | 32.58 | 32.46 | 32.52 | 32.52 | 0.13% | 745 |
| Jul 17, 2025 | 32.39 | 32.60 | 32.39 | 32.47 | 32.47 | 0.73% | 401 |
| Jul 16, 2025 | 32.20 | 32.30 | 32.00 | 32.24 | 32.24 | 0.34% | 1,182 |
| Jul 15, 2025 | 32.29 | 32.30 | 32.13 | 32.13 | 32.13 | 0.05% | 2,282 |
| Jul 14, 2025 | 31.64 | 32.11 | 31.64 | 32.11 | 32.11 | 2.16% | 402 |
| Jul 11, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -2.16% | 175 |
| Jul 10, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -3.23% | 198 |
| Jul 9, 2025 | 33.16 | 33.20 | 33.16 | 33.20 | 33.20 | 0.68% | 499 |
| Jul 8, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.14% | 247 |
| Jul 7, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.86% | 369 |
| Jul 3, 2025 | 33.29 | 33.31 | 33.29 | 33.31 | 33.31 | 1.58% | 150 |
| Jul 2, 2025 | 32.63 | 32.80 | 32.57 | 32.80 | 32.80 | -0.13% | 3,113 |
| Jul 1, 2025 | 33.36 | 33.36 | 32.54 | 32.84 | 32.84 | -1.86% | 1,639 |
| Jun 30, 2025 | 33.23 | 33.46 | 33.15 | 33.46 | 33.46 | 1.75% | 1,719 |
| Jun 27, 2025 | 33.08 | 33.13 | 32.89 | 32.89 | 32.89 | -0.55% | 1,016 |
| Jun 26, 2025 | 33.00 | 33.07 | 32.99 | 33.07 | 33.07 | 1.25% | 1,749 |
| Jun 25, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.01% | 155 |
| Jun 24, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 1.01% | 341 |
| Jun 23, 2025 | 32.37 | 32.37 | 32.34 | 32.34 | 32.34 | 1.63% | 337 |
| Jun 20, 2025 | 32.16 | 32.16 | 31.82 | 31.82 | 31.82 | -1.23% | 983 |
| Jun 18, 2025 | 32.36 | 32.44 | 32.21 | 32.22 | 32.22 | -0.31% | 3,870 |
| Jun 17, 2025 | 32.41 | 32.41 | 32.25 | 32.32 | 32.32 | -0.28% | 1,127 |
| Jun 16, 2025 | 32.09 | 32.62 | 32.09 | 32.41 | 32.41 | 2.00% | 3,638 |
| Jun 13, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -2.05% | 109 |
| Jun 12, 2025 | 32.57 | 32.57 | 32.44 | 32.44 | 32.44 | 0.19% | 435 |
| Jun 11, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.47% | 26 |
| Jun 10, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.14% | 53 |
| Jun 9, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.46% | 89 |
| Jun 6, 2025 | 32.27 | 32.33 | 32.27 | 32.33 | 32.33 | 1.21% | 1,248 |
| Jun 5, 2025 | 32.17 | 32.17 | 31.94 | 31.94 | 31.94 | 1.19% | 539 |
| Jun 4, 2025 | 31.53 | 31.78 | 31.53 | 31.57 | 31.57 | 0.32% | 434 |
| Jun 3, 2025 | 31.06 | 31.47 | 31.06 | 31.47 | 31.47 | 1.27% | 386 |
| Jun 2, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.58% | 113 |
| May 30, 2025 | 30.75 | 30.89 | 30.75 | 30.89 | 30.89 | 1.05% | 336 |
| May 29, 2025 | 30.59 | 30.61 | 30.56 | 30.57 | 30.57 | -1.20% | 702 |
| May 28, 2025 | 31.25 | 31.25 | 30.94 | 30.94 | 30.94 | -2.40% | 1,072 |
| May 27, 2025 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | 2.10% | 463 |
| May 23, 2025 | 30.71 | 31.05 | 30.71 | 31.05 | 31.05 | -0.90% | 702 |
| May 22, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.69% | 124 |
| May 21, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.74% | 22 |