Themes Cybersecurity ETF (SPAM)

NASDAQ: SPAM · Real-Time Price · USD

39.09

-1.81 (-4.44%)

At close: Jun 5, 2026, 4:00 PM EDT

39.19

+0.10 (0.27%)

After-hours: Jun 5, 2026, 4:31 PM EDT

SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.08	40.08	38.94	39.09	39.09	-4.44%	8,772
Jun 4, 2026	40.63	40.98	40.63	40.90	40.90	-0.23%	897
Jun 3, 2026	41.95	41.95	40.96	41.00	41.00	-2.70%	4,014
Jun 2, 2026	41.52	42.15	40.55	42.13	42.13	-1.23%	12,979
Jun 1, 2026	41.56	42.76	41.41	42.66	42.66	6.35%	20,264
May 29, 2026	38.83	40.17	38.76	40.11	40.11	5.43%	14,728
May 28, 2026	37.42	38.30	37.42	38.04	38.04	2.20%	1,225
May 27, 2026	37.59	37.59	37.08	37.23	37.23	-3.89%	2,890
May 26, 2026	38.25	38.96	38.19	38.73	38.73	0.98%	12,076
May 22, 2026	38.11	38.38	38.01	38.35	38.35	2.60%	7,193
May 21, 2026	37.07	37.38	37.07	37.38	37.38	0.77%	3,196
May 20, 2026	36.39	37.10	36.39	37.10	37.10	1.38%	781
May 19, 2026	36.91	36.91	36.57	36.59	36.59	-0.22%	1,293
May 18, 2026	36.60	36.67	36.24	36.67	36.67	2.18%	2,324
May 15, 2026	35.37	36.07	35.37	35.89	35.89	1.39%	7,686
May 14, 2026	34.70	35.73	34.70	35.40	35.40	1.77%	4,460
May 13, 2026	34.46	34.78	34.46	34.78	34.78	1.24%	3,867
May 12, 2026	34.32	34.36	34.30	34.35	34.35	-1.35%	1,909
May 11, 2026	34.89	35.16	34.65	34.83	34.83	-0.52%	3,098
May 8, 2026	34.58	35.01	34.49	35.01	35.01	2.61%	987
May 7, 2026	34.29	34.35	33.78	34.12	34.12	0.04%	1,535
May 6, 2026	34.10	34.10	34.10	34.10	34.10	1.66%	354
May 5, 2026	33.21	33.55	33.21	33.55	33.55	1.68%	758
May 4, 2026	33.02	33.21	32.92	32.99	32.99	2.60%	4,875
May 1, 2026	32.07	32.16	32.07	32.16	32.16	2.83%	486
Apr 30, 2026	31.27	31.27	31.27	31.27	31.27	-1.22%	494
Apr 29, 2026	31.41	31.73	31.41	31.66	31.66	1.35%	677
Apr 28, 2026	31.24	31.24	31.24	31.24	31.24	-1.10%	31
Apr 27, 2026	31.58	31.59	31.58	31.59	31.59	0.55%	421
Apr 24, 2026	31.42	31.42	31.30	31.41	31.41	-0.10%	1,160
Apr 23, 2026	31.68	31.68	31.45	31.45	31.45	-3.17%	1,616
Apr 22, 2026	32.53	32.53	32.48	32.48	32.48	0.47%	1,574
Apr 21, 2026	32.41	32.41	32.27	32.33	32.33	1.70%	922
Apr 20, 2026	31.63	31.79	31.63	31.79	31.79	1.08%	451
Apr 17, 2026	31.44	31.44	31.44	31.44	31.44	0.38%	240
Apr 16, 2026	30.93	31.33	30.93	31.33	31.33	2.45%	983
Apr 15, 2026	30.26	30.58	30.26	30.58	30.58	3.14%	1,264
Apr 14, 2026	29.65	29.65	29.65	29.65	29.65	-	329
Apr 13, 2026	29.35	29.66	29.32	29.65	29.65	4.62%	4,719
Apr 10, 2026	28.34	28.34	28.34	28.34	28.34	-3.79%	184
Apr 9, 2026	29.39	29.45	29.11	29.45	29.45	-3.89%	4,798
Apr 8, 2026	30.65	30.65	30.65	30.65	30.65	1.06%	347
Apr 7, 2026	30.12	30.32	30.12	30.32	30.32	1.53%	502
Apr 6, 2026	29.71	29.87	29.70	29.87	29.87	0.22%	1,145
Apr 2, 2026	29.80	29.80	29.80	29.80	29.80	1.80%	27
Apr 1, 2026	29.26	29.27	29.26	29.27	29.27	1.49%	468
Mar 31, 2026	28.84	28.84	28.84	28.84	28.84	3.78%	97
Mar 30, 2026	27.71	27.79	27.71	27.79	27.79	-0.76%	371
Mar 27, 2026	28.06	28.06	28.01	28.01	28.01	-3.99%	820
Mar 26, 2026	29.17	29.17	29.17	29.17	29.17	-1.11%	63