Themes Cybersecurity ETF (SPAM)
NASDAQ: SPAM · Real-Time Price · USD
35.50
-0.70 (-1.93%)
At close: Oct 7, 2025, 4:00 PM EDT
35.50
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
SPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 36.25 | 36.42 | 36.19 | 36.19 | 36.19 | 0.83% | 1,111 |
| Oct 3, 2025 | 36.09 | 36.09 | 35.90 | 35.90 | 35.90 | 0.16% | 353 |
| Oct 2, 2025 | 35.42 | 35.88 | 35.42 | 35.84 | 35.84 | 1.70% | 1,718 |
| Oct 1, 2025 | 35.00 | 35.24 | 34.84 | 35.24 | 35.24 | 0.54% | 1,596 |
| Sep 30, 2025 | 35.03 | 35.08 | 34.91 | 35.05 | 35.05 | -0.55% | 719 |
| Sep 29, 2025 | 35.32 | 35.36 | 35.20 | 35.25 | 35.25 | 0.55% | 1,007 |
| Sep 26, 2025 | 34.84 | 35.05 | 34.84 | 35.05 | 35.05 | 0.64% | 372 |
| Sep 25, 2025 | 34.61 | 34.86 | 34.61 | 34.83 | 34.83 | -0.64% | 2,303 |
| Sep 24, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - | 486 |
| Sep 23, 2025 | 34.98 | 35.13 | 34.98 | 35.05 | 35.05 | -1.38% | 927 |
| Sep 22, 2025 | 34.90 | 35.65 | 34.90 | 35.55 | 35.55 | 1.18% | 638 |
| Sep 19, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.81% | 108 |
| Sep 18, 2025 | 34.59 | 34.85 | 34.59 | 34.85 | 34.85 | 2.14% | 451 |
| Sep 17, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.70% | 267 |
| Sep 16, 2025 | 33.78 | 33.88 | 33.75 | 33.88 | 33.88 | -0.23% | 1,169 |
| Sep 15, 2025 | 33.97 | 33.97 | 33.93 | 33.96 | 33.96 | 0.63% | 685 |
| Sep 12, 2025 | 33.77 | 33.79 | 33.75 | 33.75 | 33.75 | -0.53% | 968 |
| Sep 11, 2025 | 33.48 | 33.93 | 33.48 | 33.93 | 33.93 | 1.74% | 429 |
| Sep 10, 2025 | 33.52 | 33.52 | 33.35 | 33.35 | 33.35 | -0.95% | 530 |
| Sep 9, 2025 | 33.51 | 33.67 | 33.35 | 33.67 | 33.67 | 3.11% | 4,511 |
| Sep 8, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.83% | 137 |
| Sep 5, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 1.21% | 30 |
| Sep 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.56% | 199 |
| Sep 3, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.38% | 117 |
| Sep 2, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.67% | 110 |
| Aug 29, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.46% | 131 |
| Aug 28, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.81% | 128 |
| Aug 27, 2025 | 32.54 | 32.54 | 32.43 | 32.43 | 32.43 | 1.43% | 1,053 |
| Aug 26, 2025 | 31.95 | 31.98 | 31.95 | 31.98 | 31.98 | -0.15% | 2,034 |
| Aug 25, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.90% | 29 |
| Aug 22, 2025 | 31.76 | 32.32 | 31.76 | 32.32 | 32.32 | 2.16% | 286 |
| Aug 21, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.58% | 28 |
| Aug 20, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.19% | 117 |
| Aug 19, 2025 | 31.84 | 31.88 | 31.80 | 31.88 | 31.88 | -0.47% | 763 |
| Aug 18, 2025 | 31.88 | 32.05 | 31.88 | 32.03 | 32.03 | 0.49% | 431 |
| Aug 15, 2025 | 31.80 | 31.87 | 31.80 | 31.87 | 31.87 | 1.13% | 278 |
| Aug 14, 2025 | 31.63 | 31.63 | 31.52 | 31.52 | 31.52 | -2.30% | 287 |
| Aug 13, 2025 | 31.93 | 32.26 | 31.93 | 32.26 | 32.26 | 1.76% | 303 |
| Aug 12, 2025 | 31.16 | 31.70 | 31.16 | 31.70 | 31.70 | 2.56% | 504 |
| Aug 11, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.43% | 197 |
| Aug 8, 2025 | 31.26 | 31.26 | 31.04 | 31.04 | 31.04 | -1.15% | 764 |
| Aug 7, 2025 | 31.18 | 31.40 | 31.18 | 31.40 | 31.40 | -1.46% | 2,248 |
| Aug 6, 2025 | 31.50 | 31.87 | 31.50 | 31.87 | 31.87 | 0.84% | 258 |
| Aug 5, 2025 | 31.66 | 31.66 | 31.60 | 31.60 | 31.60 | -0.96% | 285 |
| Aug 4, 2025 | 31.75 | 31.91 | 31.75 | 31.91 | 31.91 | 2.04% | 125 |
| 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 |