Skip to main content
Themes US R&D Champions ETF (USRD)
NASDAQ: USRD · Real-Time Price · USD
29.78
-0.20 (-0.65%)
May 23, 2025, 4:00 PM - Market closed

USRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202529.7929.7929.7929.7929.79-0.66%100
May 22, 202529.9829.9829.9829.9829.98-0.40%100
May 21, 202530.1030.1030.1030.1030.10-1.61%4
May 20, 202530.5930.5930.5930.5930.59-0.29%4
May 19, 202530.6230.6830.6230.6830.68-0.28%316
May 16, 202530.6230.7730.6230.7730.770.76%313
May 15, 202530.3430.5430.3230.5430.540.06%752
May 14, 202530.5230.5230.5230.5230.520.36%45
May 13, 202530.4530.4530.4130.4130.411.50%331
May 12, 202529.9629.9629.9629.9629.963.99%2
May 9, 202528.8128.8128.8128.8128.81-0.25%4
May 8, 202528.8828.8828.8828.8828.880.89%4
May 7, 202528.4628.6328.4628.6328.630.87%100
May 6, 202528.3628.3828.3628.3828.38-0.80%100
May 5, 202528.5928.6128.5928.6128.61-0.13%100
May 2, 202528.5228.6528.5228.6528.652.36%100
May 1, 202528.0128.0127.9927.9927.990.25%199
Apr 30, 202527.2927.9227.2927.9227.920.14%201
Apr 29, 202527.6527.8827.6527.8827.880.56%101
Apr 28, 202527.7627.7627.7327.7327.73-0.06%101
Apr 25, 202527.3827.7427.3827.7427.741.06%104
Apr 24, 202527.1327.4527.1327.4527.453.43%102
Apr 23, 202526.9726.9726.5426.5426.542.14%222
Apr 22, 202525.7525.9825.7525.9825.982.25%100
Apr 21, 202525.5325.5325.1225.4125.41-2.26%200
Apr 17, 202525.9026.0025.9026.0026.000.51%200
Apr 16, 202526.0526.0525.8725.8725.87-1.84%100
Apr 15, 202526.3226.3826.3226.3526.350.19%245
Apr 14, 202526.4126.4126.3026.3026.301.06%325
Apr 11, 202525.3726.0225.3726.0226.021.49%601
Apr 10, 202525.7225.8625.3825.6425.64-4.05%621
Apr 9, 202524.3526.7224.2626.7226.7210.27%723
Apr 8, 202525.4625.4624.2324.2324.23-1.99%105
Apr 7, 202523.6824.7323.6824.7324.730.47%403
Apr 4, 202525.2925.2924.6124.6124.61-6.92%1,313
Apr 3, 202526.9826.9826.4426.4426.44-5.36%208
Apr 2, 202527.5027.9427.5027.9427.941.20%104
Apr 1, 202527.6327.6327.6127.6127.610.02%100
Mar 31, 202527.1327.6027.1327.6027.600.13%111
Mar 28, 202527.6627.6627.5727.5727.57-2.18%103
Mar 27, 202528.3028.3028.1828.1828.18-0.90%100
Mar 26, 202528.7528.7528.4328.4328.43-1.59%102
Mar 25, 202528.9628.9628.8928.8928.890.05%102
Mar 24, 202528.7328.8828.7328.8828.882.19%100
Mar 21, 202527.9328.2627.9328.2628.26-0.14%100
Mar 20, 202528.4528.4528.3028.3028.30-0.47%103
Mar 19, 202528.1428.4328.1428.4328.431.24%100
Mar 18, 202528.0428.0928.0428.0928.09-1.26%142
Mar 17, 202528.2028.4428.2028.4428.441.41%100
Mar 14, 202527.9428.0527.9428.0528.052.50%103