Themes Cybersecurity ETF (SPAM)

NASDAQ: SPAM · Real-Time Price · USD

45.88

+3.06 (7.14%)

At close: Aug 27, 2026, 4:00 PM EDT

45.88

0.00 (0.00%)

After-hours: Aug 27, 2026, 4:15 PM EDT

SPAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	44.65	45.42	44.64	45.42	-	6.07%	1,356
Aug 26, 2026	42.06	42.86	42.06	42.82	42.82	1.29%	2,271
Aug 25, 2026	42.61	42.61	41.89	42.28	42.28	-1.31%	4,142
Aug 24, 2026	42.74	42.84	42.74	42.84	42.84	-1.96%	582
Aug 21, 2026	43.31	43.70	43.31	43.70	43.70	1.02%	1,931
Aug 20, 2026	43.66	43.66	43.25	43.25	43.25	-2.54%	1,593
Aug 19, 2026	44.99	44.99	43.86	44.38	44.38	-2.25%	1,698
Aug 18, 2026	45.28	45.40	45.27	45.40	45.40	-1.06%	6,104
Aug 17, 2026	46.84	46.84	45.87	45.89	45.89	-2.33%	2,636
Aug 14, 2026	46.98	47.02	46.98	46.98	46.98	-1.52%	1,500
Aug 13, 2026	47.09	47.71	46.87	47.71	47.71	2.12%	2,294
Aug 12, 2026	46.42	46.72	46.42	46.72	46.72	1.86%	1,887
Aug 11, 2026	45.73	45.88	45.62	45.86	45.86	0.53%	3,116
Aug 10, 2026	44.50	45.86	44.50	45.62	45.62	2.57%	2,125
Aug 7, 2026	44.56	44.56	44.01	44.48	44.48	1.58%	1,285
Aug 6, 2026	43.97	43.97	43.71	43.79	43.79	-0.92%	880
Aug 5, 2026	44.61	44.61	44.20	44.20	44.20	0.61%	953
Aug 4, 2026	43.55	43.93	43.44	43.93	43.93	4.06%	2,314
Aug 3, 2026	42.06	42.22	42.06	42.22	42.21	2.83%	4,106
Jul 31, 2026	40.86	41.05	40.63	41.05	41.05	1.63%	1,028
Jul 30, 2026	39.80	40.39	39.69	40.39	40.39	1.78%	1,969
Jul 29, 2026	40.07	40.47	39.69	39.69	39.69	-1.31%	467
Jul 28, 2026	39.28	40.22	39.28	40.22	40.22	-0.67%	567
Jul 27, 2026	40.98	40.98	40.49	40.49	40.49	0.73%	687
Jul 24, 2026	40.06	40.46	40.06	40.19	40.19	0.36%	2,295
Jul 23, 2026	40.05	40.05	40.05	40.05	40.05	-2.35%	221
Jul 22, 2026	41.71	41.71	41.01	41.01	41.01	-1.88%	1,568
Jul 21, 2026	41.80	41.80	41.57	41.79	41.79	-1.33%	1,787
Jul 20, 2026	43.04	43.05	42.36	42.36	42.36	-0.63%	1,302
Jul 17, 2026	41.65	42.63	41.53	42.63	42.63	0.67%	812
Jul 16, 2026	43.25	43.25	42.34	42.34	42.34	-1.93%	675
Jul 15, 2026	44.58	44.62	43.16	43.18	43.18	-2.05%	1,588
Jul 14, 2026	43.94	44.22	43.82	44.08	44.08	4.31%	2,342
Jul 13, 2026	42.18	42.26	42.16	42.26	42.26	-0.15%	987
Jul 10, 2026	43.55	43.55	42.32	42.32	42.32	-2.74%	495
Jul 9, 2026	43.29	43.51	43.11	43.51	43.51	2.50%	3,403
Jul 8, 2026	42.04	42.45	42.04	42.45	42.45	-0.59%	897
Jul 7, 2026	42.54	43.68	42.54	42.70	42.70	-1.19%	1,309
Jul 6, 2026	43.11	43.22	43.00	43.22	43.22	2.57%	1,706
Jul 2, 2026	42.57	42.95	42.01	42.14	42.13	-0.82%	2,877
Jul 1, 2026	42.48	42.48	42.48	42.48	42.48	0.91%	382
Jun 30, 2026	41.00	42.10	41.00	42.10	42.10	2.41%	1,141
Jun 29, 2026	41.11	41.11	41.11	41.11	41.11	4.53%	287
Jun 26, 2026	38.73	39.33	38.73	39.33	39.33	2.94%	1,212
Jun 25, 2026	38.20	38.20	38.20	38.20	38.20	0.47%	253
Jun 24, 2026	38.38	38.38	37.97	38.03	38.03	-0.02%	1,081
Jun 23, 2026	37.14	38.25	36.97	38.03	38.03	0.76%	4,703
Jun 22, 2026	37.91	37.96	37.64	37.75	37.75	-0.99%	817
Jun 18, 2026	37.87	38.12	37.68	38.12	38.12	-0.08%	2,456
Jun 17, 2026	38.57	38.57	38.15	38.15	38.15	-0.91%	909