Dark

AIRL
Themes Airlines ETF
stock NASDAQ

Inactive

Sep 12, 2025

34.54USD-1.143%(-0.40)736

Pre-market

0.00USD-100.000%(-34.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	34.6600	34.6600	34.5427	34.5427	-1.143%	736	0.000%
2025-09-11	34.9421	34.9421	34.9421	34.9421	+1.205%	4	-1.143%
2025-09-10	34.5261	34.5261	34.5261	34.5261	+0.137%	76	+0.048%
2025-09-09	34.4790	34.4790	34.4790	34.4790	-0.881%	16	+0.185%
2025-09-08	34.7854	34.7854	34.7854	34.7854	-0.013%	20	-0.698%
2025-09-05	34.7900	34.7900	34.7900	34.7900	+0.647%	82	-0.711%
2025-09-04	34.5662	34.5662	34.5662	34.5662	-1.559%	81	-0.068%
2025-09-03	35.1136	35.1136	35.1136	35.1136	+0.637%	8	-1.626%
2025-09-02	34.8913	34.8913	34.8913	34.8913	-1.074%	40	-0.999%
2025-08-29	35.2700	35.2700	35.2700	35.2700	-0.429%	8	-2.062%
2025-08-28	35.4218	35.4218	35.4218	35.4218	+0.999%	12	-2.482%
2025-08-27	35.0715	35.0715	35.0715	35.0715	-0.693%	5	-1.508%
2025-08-26	35.3164	35.3164	35.3164	35.3164	+0.718%	4	-2.191%
2025-08-25	35.0645	35.0645	35.0645	35.0645	-1.361%	57	-1.488%
2025-08-22	35.5483	35.5483	35.5483	35.5483	+3.712%	9	-2.829%
2025-08-21	34.2760	34.2760	34.2760	34.2760	-0.931%	32	+0.778%
2025-08-20	34.9300	34.9300	34.5982	34.5982	-1.477%	298	-0.160%
2025-08-19	35.1169	35.1169	35.1169	35.1169	+0.277%	26	-1.635%
2025-08-18	35.0200	35.0200	35.0200	35.0200	-0.240%	26	-1.363%
2025-08-15	35.1041	35.1041	35.1041	35.1041	+1.211%	74	-1.599%
2025-08-14	34.6841	34.6841	34.6841	34.6841	-0.914%	3	-0.408%
2025-08-13	35.0041	35.0041	35.0041	35.0041	+1.564%	45	-1.318%
2025-08-12	34.4651	34.4651	34.4651	34.4651	+4.909%	85	+0.225%
2025-08-11	32.8523	32.8523	32.8523	32.8523	-0.506%	3	+5.145%
2025-08-08	33.0194	33.0194	33.0194	33.0194	+0.169%	5	+4.613%
2025-08-07	32.9638	32.9638	32.9638	32.9638	+0.744%	82	+4.790%
2025-08-06	32.7204	32.7204	32.7204	32.7204	+0.604%	46	+5.569%
2025-08-05	32.5239	32.5239	32.5239	32.5239	+0.325%	27	+6.207%
2025-08-04	32.4186	32.4186	32.4186	32.4186	+1.729%	6	+6.552%
2025-08-01	31.8675	31.8675	31.8675	31.8675	-1.559%	4	+8.395%
2025-07-31	32.3722	32.3722	32.3722	32.3722	+0.219%	55	+6.705%
2025-07-30	32.3014	32.3014	32.3014	32.3014	-1.248%	2	+6.939%
2025-07-29	32.7097	32.7097	32.7097	32.7097	-1.093%	71	+5.604%
2025-07-28	33.0711	33.0711	33.0711	33.0711	-0.336%	7	+4.450%
2025-07-25	33.1825	33.1825	33.1825	33.1825	+0.751%	5	+4.099%
2025-07-24	32.9353	32.9353	32.9353	32.9353	-2.251%	65	+4.880%
2025-07-23	33.6938	33.6938	33.6938	33.6938	+1.329%	21	+2.519%
2025-07-22	33.2518	33.2518	33.2518	33.2518	+0.464%	52	+3.882%
2025-07-21	33.0982	33.0982	33.0982	33.0982	+0.561%	66	+4.364%
2025-07-18	32.9135	32.9135	32.9135	32.9135	-0.731%	54	+4.950%
2025-07-17	33.1559	33.1559	33.1559	33.1559	-0.078%	37	+4.183%
2025-07-16	33.1819	33.1819	33.1819	33.1819	+0.885%	101	+4.101%
2025-07-15	33.1200	33.1200	32.8909	32.8909	-1.194%	360	+5.022%
2025-07-14	33.2882	33.2882	33.2882	33.2882	+0.544%	6	+3.769%
2025-07-11	33.1080	33.1080	33.1080	33.1080	-1.585%	54	+4.333%
2025-07-10	33.6411	33.6411	33.6411	33.6411	+4.170%	100	+2.680%
2025-07-09	32.2944	32.2944	32.2944	32.2944	-0.119%	3	+6.962%
2025-07-08	32.3330	32.3330	32.3330	32.3330	+0.622%	18	+6.834%
2025-07-07	32.1331	32.1331	32.1331	32.1331	-0.478%	35	+7.499%
2025-07-03	32.2873	32.2873	32.2873	32.2873	+0.456%	16	+6.985%
2025-07-02	32.1407	32.1407	32.1407	32.1407	+0.859%	1	+7.473%
2025-07-01	31.8670	31.8670	31.8670	31.8670	+1.487%	15	+8.396%
2025-06-30	31.1800	31.4000	31.1800	31.4000	+0.256%	651	+10.009%
2025-06-27	31.3197	31.3197	31.3197	31.3197	+0.917%	0	+10.291%
2025-06-26	31.0350	31.0350	31.0350	31.0350	+1.684%	14	+11.302%
2025-06-25	30.4000	30.5211	30.4000	30.5211	-0.712%	129	+13.176%
2025-06-24	30.7400	30.7400	30.7400	30.7400	+3.922%	0	+12.371%
2025-06-23	28.8800	29.5800	28.8800	29.5800	+0.644%	164	+16.777%
2025-06-20	29.3906	29.3906	29.3906	29.3906	-0.873%	0	+17.530%
2025-06-18	29.6300	29.6494	29.6000	29.6494	+0.143%	359	+16.504%
2025-06-17	29.6070	29.6070	29.6070	29.6070	-2.920%	68	+16.671%
2025-06-16	30.4976	30.4976	30.4976	30.4976	+2.582%	5	+13.264%
2025-06-13	29.7300	29.7300	29.7300	29.7300	-4.034%	46	+16.188%
2025-06-12	31.1900	31.1900	30.9796	30.9796	-0.906%	352	+11.501%
2025-06-11	31.2629	31.2629	31.2629	31.2629	-1.994%	100	+10.491%
2025-06-10	31.8989	31.8989	31.8989	31.8989	+0.613%	21	+8.288%
2025-06-09	31.7045	31.7045	31.7045	31.7045	+0.490%	29	+8.952%
2025-06-06	31.5500	31.5500	31.5500	31.5500	+1.610%	80	+9.486%
2025-06-05	31.0500	31.0500	31.0500	31.0500	-2.645%	34	+11.249%
2025-06-04	31.8937	31.8937	31.8937	31.8937	+0.516%	17	+8.306%
2025-06-03	31.7300	31.7300	31.7300	31.7300	-0.809%	90	+8.864%
2025-06-02	31.6100	31.9887	31.6100	31.9887	+1.126%	504	+7.984%
2025-05-30	31.6326	31.6326	31.6326	31.6326	-0.055%	24	+9.200%
2025-05-29	31.6501	31.6501	31.6501	31.6501	+0.478%	10	+9.139%
2025-05-28	31.4996	31.4996	31.4996	31.4996	-0.165%	36	+9.661%
2025-05-27	31.5516	31.5516	31.5516	31.5516	+2.923%	4	+9.480%
2025-05-23	30.6555	30.6555	30.6555	30.6555	+0.108%	30	+12.680%
2025-05-22	30.6223	30.6223	30.6223	30.6223	+0.144%	36	+12.802%
2025-05-21	30.5783	30.5783	30.5783	30.5783	-1.137%	1	+12.965%
2025-05-20	30.9300	30.9300	30.9300	30.9300	-0.601%	58	+11.680%
2025-05-19	31.1169	31.1169	31.1169	31.1169	+1.399%	23	+11.009%
2025-05-16	30.7200	30.7400	30.6875	30.6875	+0.462%	1,403	+12.563%
2025-05-15	30.5463	30.5463	30.5463	30.5463	+0.358%	60	+13.083%
2025-05-14	30.6400	30.6400	30.4374	30.4374	-1.360%	154	+13.488%
2025-05-13	30.8570	30.8570	30.8570	30.8570	+2.141%	5	+11.944%
2025-05-12	30.2101	30.2101	30.2101	30.2101	+1.997%	1,029	+14.342%
2025-05-09	29.6185	29.6185	29.6185	29.6185	+0.395%	6	+16.625%
2025-05-08	29.5020	29.5020	29.5020	29.5020	+2.131%	11	+17.086%
2025-05-07	28.8700	28.9700	28.8700	28.8864	+1.143%	1,220	+19.581%
2025-05-06	28.6100	28.6100	28.5600	28.5600	-1.011%	154	+20.948%
2025-05-05	28.9000	28.9000	28.8517	28.8517	+1.361%	102	+19.725%
2025-05-02	28.1700	28.4642	28.1700	28.4642	+3.508%	145	+21.355%
2025-05-01	27.3900	27.4995	27.3900	27.4995	+0.867%	198	+25.612%
2025-04-30	26.6200	27.2631	26.6200	27.2631	+0.201%	100	+26.701%
2025-04-29	26.9200	27.2083	26.9200	27.2083	+0.235%	106	+26.956%
2025-04-28	27.0500	27.1444	27.0500	27.1444	+1.055%	137	+27.255%
2025-04-25	26.5500	26.8609	26.5500	26.8609	+0.190%	103	+28.598%
2025-04-24	26.6520	26.8100	26.6520	26.8100	+0.420%	157	+28.843%
2025-04-23	27.2000	27.2000	26.6978	26.6978	+1.722%	120	+29.384%
2025-04-22	26.0540	26.2458	26.0540	26.2458	+1.905%	101	+31.612%
2025-04-21	25.5800	25.7551	25.5300	25.7551	-0.924%	521	+34.120%
2025-04-17	25.7200	25.9952	25.7200	25.9952	+0.538%	102	+32.881%
2025-04-16	26.0800	26.0800	25.8561	25.8561	-0.467%	101	+33.596%
2025-04-15	25.9700	25.9775	25.9700	25.9775	+0.769%	101	+32.972%
2025-04-14	25.9400	25.9400	25.7793	25.7793	+0.478%	103	+33.994%
2025-04-11	25.0300	25.6566	25.0300	25.6566	+2.176%	109	+34.635%
2025-04-10	25.2800	25.2800	24.8000	25.1102	-5.176%	429	+37.564%
2025-04-09	24.3300	26.4808	24.3300	26.4808	+11.503%	167	+30.444%
2025-04-08	24.8400	24.8400	23.7489	23.7489	-1.498%	1,646	+45.450%
2025-04-07	23.6000	24.1100	23.6000	24.1100	-2.561%	198	+43.271%
2025-04-04	24.7200	24.7436	24.6300	24.7436	-4.438%	239	+39.603%
2025-04-03	26.3000	26.3000	25.8927	25.8927	-4.890%	215	+33.407%
2025-04-02	26.9100	27.2240	26.9100	27.2240	+0.991%	105	+26.883%
2025-04-01	26.6500	26.9600	26.6500	26.9568	-0.308%	202	+28.141%
2025-03-31	26.7800	27.0400	26.7800	27.0400	-2.800%	261	+27.747%
2025-03-28	27.9300	27.9300	27.8190	27.8190	-2.441%	112	+24.169%
2025-03-27	28.6800	28.6800	28.5150	28.5150	-1.161%	232	+21.139%
2025-03-26	29.0600	29.0600	28.8500	28.8500	-0.978%	203	+19.732%
2025-03-25	29.2800	29.2800	29.1350	29.1350	+0.018%	252	+18.561%
2025-03-24	28.8900	29.1299	28.8900	29.1299	+1.674%	1,285	+18.582%
2025-03-21	28.3600	28.6502	28.2800	28.6502	-0.654%	638	+20.567%
2025-03-20	28.7600	28.8388	28.7600	28.8388	-0.793%	101	+19.779%
2025-03-19	28.5500	29.0692	28.5500	29.0692	+1.178%	100	+18.829%
2025-03-18	28.8000	28.8000	28.7307	28.7307	-0.344%	146	+20.229%
2025-03-17	28.5800	28.8750	28.5800	28.8300	+0.736%	686	+19.815%
2025-03-14	28.3200	28.6194	28.3200	28.6194	+2.081%	148	+20.697%
2025-03-13	28.1890	28.1890	28.0360	28.0360	-0.632%	173	+23.208%
2025-03-12	28.3500	28.3500	28.1900	28.2143	-1.486%	357	+22.430%
2025-03-11	28.6400	28.6400	28.6400	28.6400	-1.377%	109	+20.610%
2025-03-10	29.3200	29.3200	29.0400	29.0400	-3.974%	122	+18.949%
2025-03-07	29.9000	30.2418	29.9000	30.2418	+0.004%	125	+14.222%
2025-03-06	30.8100	30.8100	30.2406	30.2406	-0.713%	103	+14.226%
2025-03-05	29.9200	30.4579	29.9200	30.4579	+4.299%	101	+13.411%
2025-03-04	28.8500	29.2025	28.8500	29.2025	-2.749%	321	+18.287%
2025-03-03	30.5100	30.5100	30.0279	30.0279	-0.761%	112	+15.035%
2025-02-28	30.3300	30.3300	30.2582	30.2582	+0.592%	120	+14.160%
2025-02-27	30.0000	30.3000	30.0000	30.0800	-1.457%	390	+14.836%
2025-02-26	30.5800	30.5800	30.5248	30.5248	+0.881%	136	+13.163%
2025-02-25	30.0300	30.2582	30.0300	30.2582	+0.037%	146	+14.160%
2025-02-24	30.0100	30.2470	30.0100	30.2470	+0.905%	113	+14.202%
2025-02-21	30.8200	30.8200	29.9757	29.9757	-2.770%	120	+15.236%
2025-02-20	30.4700	30.8297	30.4700	30.8297	+0.422%	117	+12.044%
2025-02-19	30.6500	30.7000	30.5600	30.7000	-1.408%	354	+12.517%
2025-02-18	31.1960	31.1960	31.1384	31.1384	+0.231%	200	+10.933%
2025-02-14	30.8300	31.0667	30.8300	31.0667	+0.854%	114	+11.189%
2025-02-13	31.0000	31.0000	30.8037	30.8037	+0.233%	113	+12.138%
2025-02-12	30.5600	30.7321	30.5600	30.7321	+0.926%	116	+12.399%
2025-02-11	30.4800	30.4800	30.4500	30.4500	-1.040%	165	+13.441%
2025-02-10	30.7700	30.7700	30.7700	30.7700	-1.417%	151	+12.261%
2025-02-07	31.1500	31.2122	31.1500	31.2122	+0.602%	126	+10.671%
2025-02-06	30.9100	31.0255	30.9100	31.0255	+1.937%	247	+11.336%
2025-02-05	30.2500	30.4359	30.2500	30.4359	-0.684%	178	+13.493%
2025-02-04	30.4110	30.6455	30.4110	30.6455	+1.914%	107	+12.717%
2025-02-03	30.0700	30.0700	30.0700	30.0700	-1.990%	154	+14.874%
2025-01-31	31.0800	31.1200	30.6804	30.6804	-0.860%	1,491	+12.589%
2025-01-30	30.9250	30.9465	30.9250	30.9465	+0.879%	107	+11.621%
2025-01-29	30.5800	30.6767	30.5800	30.6767	+0.137%	247	+12.602%
2025-01-28	30.6050	30.6347	30.6050	30.6347	-1.072%	261	+12.757%
2025-01-27	30.7400	30.9800	30.7400	30.9667	+0.754%	2,104	+11.548%
2025-01-24	30.3500	30.7350	30.3500	30.7350	+0.737%	211	+12.389%
2025-01-23	30.6500	30.6500	30.5102	30.5102	-0.363%	391	+13.217%
2025-01-22	31.0800	31.0800	30.6213	30.6213	-0.680%	516	+12.806%
2025-01-21	30.4510	30.8311	30.4510	30.8311	+3.138%	374	+12.038%
2025-01-17	29.9200	29.9200	29.8931	29.8931	+0.330%	155	+15.554%
2025-01-16	29.5400	29.7949	29.5400	29.7949	-0.283%	304	+15.935%
2025-01-15	30.1600	30.1600	29.8796	29.8796	-0.422%	243	+15.606%
2025-01-14	29.8400	30.0063	29.8400	30.0063	+1.575%	127	+15.118%
2025-01-13	29.5000	29.5410	29.5000	29.5410	-2.036%	132	+16.931%
2025-01-10	30.3800	30.3800	30.1550	30.1550	+0.104%	446	+14.550%
2025-01-08	29.6300	30.1238	29.6300	30.1238	+0.112%	141	+14.669%
2025-01-07	30.1100	30.1100	29.8900	30.0902	+0.730%	215	+14.797%
2025-01-06	29.8100	29.8722	29.8100	29.8722	+1.027%	197	+15.635%
2025-01-03	29.2500	29.5684	29.2500	29.5684	+0.053%	194	+16.823%
2025-01-02	29.8900	29.8900	29.5528	29.5528	-1.217%	303	+16.885%
2024-12-31	29.9500	29.9500	29.9168	29.9168	-0.264%	116	+15.463%
2024-12-30	29.6300	29.9960	29.6300	29.9960	-0.019%	155	+15.158%
2024-12-27	29.8200	30.0018	29.8200	30.0018	-0.492%	171	+15.135%
2024-12-26	30.1700	30.1700	30.1500	30.1500	-0.442%	115	+14.569%
2024-12-24	30.0500	30.2840	30.0500	30.2840	-0.316%	104	+14.063%
2024-12-23	30.0200	30.3800	30.0200	30.3800	+0.871%	127	+13.702%
2024-12-20	29.9000	30.1178	29.9000	30.1178	+0.750%	117	+14.692%
2024-12-19	29.8100	29.8935	29.6400	29.8935	+1.002%	478	+15.553%
2024-12-18	30.6200	30.6200	29.4500	29.5968	-2.270%	248	+16.711%
2024-12-17	30.0700	30.2842	30.0700	30.2842	-0.153%	209	+14.062%
2024-12-16	30.3400	30.3400	30.3306	30.3306	-0.412%	423	+13.887%
2024-12-13	30.5400	30.5400	30.4561	30.4561	-0.768%	324	+13.418%
2024-12-12	31.1300	31.1300	30.6919	30.6919	-1.234%	166	+12.547%
2024-12-11	30.7300	31.0753	30.7300	31.0753	+1.675%	173	+11.158%
2024-12-10	30.7340	30.7340	30.5633	30.5633	+0.672%	181	+13.020%
2024-12-09	30.6950	30.6950	30.3594	30.3594	-0.592%	115	+13.779%
2024-12-06	30.6800	30.6800	30.5402	30.5402	-0.514%	217	+13.106%
2024-12-05	30.6700	30.6980	30.6700	30.6980	+2.291%	303	+12.524%
2024-12-04	29.8120	30.0104	29.8120	30.0104	+1.568%	113	+15.102%
2024-12-03	29.7200	29.7500	29.5470	29.5470	+0.058%	956	+16.908%
2024-12-02	29.5300	29.5300	29.5300	29.5300	-0.371%	139	+16.975%
2024-11-29	29.4900	29.6401	29.4900	29.6401	+0.751%	101	+16.540%
2024-11-27	29.3300	29.4192	29.3300	29.4192	+0.409%	110	+17.415%
2024-11-26	29.3200	29.3200	29.2993	29.2993	-0.731%	112	+17.896%
2024-11-25	29.5300	29.5300	29.5150	29.5150	+1.622%	166	+17.034%
2024-11-22	28.8000	29.0439	28.8000	29.0439	+0.479%	111	+18.933%
2024-11-21	29.0400	29.0400	28.9053	28.9053	-0.326%	206	+19.503%
2024-11-20	29.1100	29.1100	28.6530	28.9997	-0.622%	218	+19.114%
2024-11-19	29.1200	29.1811	29.1200	29.1811	-0.143%	145	+18.374%
2024-11-18	29.1320	29.2230	29.1320	29.2230	-1.222%	172	+18.204%
2024-11-15	29.3500	29.5844	29.3500	29.5844	+0.702%	122	+16.760%
2024-11-14	29.4600	29.6500	29.3782	29.3782	+0.932%	249	+17.579%
2024-11-13	29.2100	29.2100	29.1070	29.1070	+0.198%	101	+18.675%
2024-11-12	29.1300	29.1300	29.0494	29.0494	-1.135%	296	+18.910%
2024-11-11	29.0000	29.4054	29.0000	29.3829	+1.171%	296	+17.561%
2024-11-08	29.0000	29.0428	28.9100	29.0428	+0.736%	521	+18.937%
2024-11-07	28.9700	28.9700	28.8305	28.8305	-0.102%	122	+19.813%
2024-11-06	28.4600	28.8600	28.4600	28.8600	+2.323%	120	+19.691%
2024-11-05	27.9700	28.2047	27.9700	28.2047	+1.905%	100	+22.471%
2024-11-04	27.8200	27.8200	27.6775	27.6775	-0.683%	106	+24.804%
2024-11-01	27.7000	27.8679	27.7000	27.8679	+1.502%	115	+23.952%
2024-10-31	27.7700	27.7700	27.4555	27.4555	-1.008%	354	+25.813%
2024-10-30	27.5700	27.7351	27.5700	27.7351	+0.745%	102	+24.545%
2024-10-29	27.4700	27.5700	27.4700	27.5300	-1.652%	512	+25.473%
2024-10-28	27.9200	27.9925	27.9200	27.9925	+1.808%	101	+23.400%
2024-10-25	27.6500	27.6500	27.4954	27.4954	+0.295%	209	+25.631%
2024-10-24	27.3700	27.4145	27.3700	27.4145	+0.016%	130	+26.002%
2024-10-23	27.3800	27.4100	27.3800	27.4100	-0.817%	143	+26.022%
2024-10-22	27.4300	27.6358	27.4300	27.6358	+0.535%	100	+24.993%
2024-10-21	27.4500	27.4887	27.4500	27.4887	-0.763%	123	+25.661%
2024-10-18	27.4100	27.7000	27.4100	27.7000	+0.581%	116	+24.703%
2024-10-17	27.3900	27.5399	27.3900	27.5399	+0.089%	104	+25.428%
2024-10-16	27.2550	27.5153	27.2550	27.5153	+3.066%	153	+25.540%
2024-10-15	26.9050	26.9050	26.6968	26.6968	+0.518%	112	+29.389%
2024-10-14	26.3100	26.5591	26.3100	26.5591	+0.738%	106	+30.060%
2024-10-11	26.1600	26.3644	26.0500	26.3644	+0.692%	508	+31.020%
2024-10-10	26.1200	26.1831	26.1200	26.1831	+0.296%	151	+31.927%
2024-10-09	26.3850	26.3850	26.1059	26.1059	+0.031%	108	+32.318%
2024-10-08	26.0300	26.1340	26.0300	26.0979	+0.419%	907	+32.358%
2024-10-07	25.9500	25.9890	25.9500	25.9890	-0.293%	124	+32.913%
2024-10-04	26.0000	26.0653	26.0000	26.0653	+2.210%	100	+32.524%
2024-10-03	25.2800	25.5018	25.2800	25.5018	-0.578%	176	+35.452%
2024-10-02	25.6300	25.6500	25.6300	25.6500	-2.315%	851	+34.669%
2024-10-01	26.1300	26.2580	26.1300	26.2580	-1.508%	283	+31.551%
2024-09-30	26.7200	26.7200	26.6600	26.6600	-0.876%	243	+29.568%
2024-09-27	26.9470	26.9470	26.8955	26.8955	+0.172%	108	+28.433%
2024-09-26	26.7500	26.9500	26.7500	26.8493	+3.878%	760	+28.654%
2024-09-25	26.0200	26.0400	25.8470	25.8470	-0.324%	301	+33.643%
2024-09-24	25.6800	25.9309	25.6800	25.9309	+0.878%	101	+33.211%
2024-09-23	25.5200	25.7052	25.5200	25.7052	+0.247%	105	+34.380%
2024-09-20	25.6400	25.6419	25.6400	25.6419	-0.367%	119	+34.712%
2024-09-19	25.7700	25.7700	25.7363	25.7363	+1.246%	173	+34.218%
2024-09-18	25.4500	25.4500	25.4195	25.4195	-0.002%	102	+35.891%
2024-09-17	25.3800	25.4200	25.3800	25.4200	+1.656%	553	+35.888%
2024-09-16	24.8600	25.0060	24.8600	25.0060	+0.506%	132	+38.138%
2024-09-13	24.9200	24.9200	24.8802	24.8802	+0.915%	102	+38.836%
2024-09-12	24.6300	24.6545	24.6300	24.6545	+0.736%	202	+40.107%
2024-09-11	24.2400	24.4744	24.2400	24.4744	+0.074%	110	+41.138%
2024-09-10	24.4600	24.4600	24.4564	24.4564	-0.157%	101	+41.242%
2024-09-09	24.1600	24.4948	24.1600	24.4948	+1.671%	189	+41.021%
2024-09-06	24.2400	24.2400	24.0922	24.0922	-1.059%	135	+43.377%
2024-09-05	24.5310	24.5310	24.3501	24.3501	+1.497%	100	+41.859%
2024-09-04	23.8200	23.9909	23.8200	23.9909	+0.208%	125	+43.983%
2024-09-03	23.9700	23.9700	23.9411	23.9411	-1.009%	137	+44.282%
2024-08-30	24.0100	24.1851	24.0100	24.1851	+0.985%	161	+42.826%
2024-08-29	23.7200	23.9493	23.7200	23.9493	+1.181%	580	+44.233%
2024-08-28	23.7600	23.7600	23.6697	23.6697	-1.146%	133	+45.936%
2024-08-27	23.7700	23.9442	23.7700	23.9442	+1.314%	106	+44.263%
2024-08-26	23.7100	23.8583	23.6336	23.6336	-0.378%	214	+46.159%
2024-08-23	23.1600	23.7233	23.1600	23.7233	+2.873%	284	+45.607%
2024-08-22	23.2200	23.2200	23.0608	23.0608	-0.596%	100	+49.790%
2024-08-21	23.1750	23.1991	23.1750	23.1991	+0.748%	137	+48.897%
2024-08-20	23.0000	23.0269	23.0000	23.0269	+0.259%	101	+50.010%
2024-08-19	22.8300	22.9675	22.8300	22.9675	+0.916%	122	+50.398%
2024-08-16	22.7100	22.7590	22.7100	22.7590	-0.059%	106	+51.776%
2024-08-15	22.4700	22.7724	22.4700	22.7724	+1.981%	175	+51.687%
2024-08-14	22.4700	22.4700	22.3300	22.3300	-0.209%	120	+54.692%
2024-08-13	22.2100	22.3767	22.2100	22.3767	+1.023%	102	+54.369%
2024-08-12	22.5400	22.5400	22.1500	22.1500	-2.251%	113	+55.949%
2024-08-09	22.5800	22.6600	22.5800	22.6600	+0.666%	101	+52.439%
2024-08-08	22.0600	22.5100	22.0600	22.5100	+2.598%	155	+53.455%
2024-08-07	22.4650	22.4650	21.9400	21.9400	-1.118%	122	+57.442%
2024-08-06	21.9000	22.1880	21.9000	22.1880	+2.532%	187	+55.682%
2024-08-05	21.5600	21.7700	21.5600	21.6401	-3.332%	1,034	+59.624%
2024-08-02	22.7300	22.7300	22.3859	22.3859	-2.513%	904	+54.306%
2024-08-01	23.7100	23.7100	22.9200	22.9630	-4.475%	1,016	+50.428%
2024-07-31	24.1500	24.1500	24.0387	24.0387	-0.263%	100	+43.696%
2024-07-30	24.0000	24.1020	24.0000	24.1020	+1.401%	126	+43.319%
2024-07-29	24.1100	24.1100	23.7691	23.7691	-1.346%	712	+45.326%
2024-07-26	24.0700	24.0934	24.0700	24.0934	+0.213%	103	+43.370%
2024-07-25	23.5200	24.0422	23.5200	24.0422	+1.812%	125	+43.675%
2024-07-24	24.0400	24.0400	23.6143	23.6143	-1.712%	946	+46.279%
2024-07-23	24.1500	24.1500	24.0255	24.0255	-0.474%	301	+43.775%
2024-07-22	24.0900	24.1400	24.0900	24.1400	-1.530%	810	+43.093%
2024-07-19	24.5000	24.5800	24.5000	24.5152	+0.226%	651	+40.903%
2024-07-18	25.1000	25.1000	24.4600	24.4600	-2.620%	108	+41.221%
2024-07-17	25.2300	25.2300	25.1182	25.1182	-0.608%	200	+37.521%
2024-07-16	24.7900	25.2719	24.7900	25.2719	+2.274%	101	+36.684%
2024-07-15	24.8100	24.8100	24.7101	24.7101	-0.363%	323	+39.792%
2024-07-12	24.9100	24.9500	24.8000	24.8000	+0.040%	1,045	+39.285%
2024-07-11	24.5300	24.9300	24.5300	24.7900	+0.441%	603	+39.341%
2024-07-10	24.7100	24.7100	24.6811	24.6811	+0.966%	100	+39.956%
2024-07-09	24.3800	24.5900	24.3800	24.4450	+0.197%	3,020	+41.308%
2024-07-08	24.4400	24.4400	24.3969	24.3969	+0.814%	101	+41.586%
2024-07-05	24.6300	24.6300	24.2000	24.2000	-1.488%	112	+42.738%
2024-07-03	24.4900	24.5656	24.4900	24.5656	+1.531%	103	+40.614%
2024-07-02	24.2800	24.2800	24.1952	24.1952	+0.104%	110	+42.767%
2024-07-01	24.5200	24.5200	24.1700	24.1700	-1.108%	133	+42.916%
2024-06-28	24.4000	24.4408	24.4000	24.4408	+0.150%	1,210	+41.332%
2024-06-27	24.3100	24.4042	24.3100	24.4042	+0.719%	103	+41.544%
2024-06-26	24.0050	24.2300	24.0050	24.2300	-0.718%	131	+42.562%
2024-06-25	24.5200	24.5200	24.4053	24.4053	-0.549%	330	+41.538%
2024-06-24	24.5600	24.5600	24.5400	24.5400	+0.611%	103	+40.761%
2024-06-21	24.4300	24.4300	24.3520	24.3909	-0.605%	901	+41.621%
2024-06-20	24.6500	24.6500	24.5394	24.5394	-0.447%	161	+40.764%
2024-06-18	24.6700	24.6700	24.6497	24.6497	+0.161%	101	+40.134%
2024-06-17	24.2500	24.6100	24.2500	24.6100	+0.654%	600	+40.360%
2024-06-14	24.3000	24.4500	24.3000	24.4500	-1.625%	127	+41.279%
2024-06-13	25.1000	25.1000	24.8539	24.8539	-1.377%	214	+38.983%
2024-06-12	25.2800	25.2800	25.2010	25.2010	+1.771%	104	+37.069%
2024-06-11	24.8400	24.8400	24.7624	24.7624	-1.335%	105	+39.497%
2024-06-10	25.0800	25.0974	25.0800	25.0974	-0.056%	417	+37.635%
2024-06-07	25.2200	25.2200	25.1115	25.1115	-0.667%	127	+37.557%
2024-06-06	25.4800	25.4800	25.2800	25.2800	-1.018%	109	+36.640%
2024-06-05	25.5400	25.5400	25.5400	25.5400	+0.313%	10	+35.249%
2024-06-04	25.4604	25.4604	25.4604	25.4604	-0.031%	54	+35.672%
2024-06-03	25.4900	25.4900	25.4682	25.4682	+1.098%	400	+35.631%
2024-05-31	25.0100	25.1915	25.0100	25.1915	+1.825%	110	+37.120%
2024-05-30	24.7200	24.7400	24.7200	24.7400	+0.815%	126	+39.623%
2024-05-29	24.5300	24.5400	24.5300	24.5400	-2.088%	138	+40.761%
2024-05-28	25.3900	25.4000	25.0633	25.0633	-0.739%	501	+37.822%
2024-05-24	25.3100	25.3100	25.2500	25.2500	+0.398%	151	+36.803%
2024-05-23	25.5540	25.5540	25.1500	25.1500	-1.109%	118	+37.347%
2024-05-22	25.5300	25.5300	25.4320	25.4320	-0.454%	102	+35.824%
2024-05-21	25.8300	25.8300	25.5481	25.5481	-1.053%	102	+35.207%
2024-05-20	26.0200	26.0200	25.8200	25.8200	-0.977%	125	+33.783%
2024-05-17	26.1400	26.2500	26.0747	26.0747	-0.135%	1,212	+32.476%
2024-05-16	26.3100	26.3100	26.1100	26.1100	-1.136%	141	+32.297%
2024-05-15	26.4900	26.4900	26.4100	26.4100	-0.570%	110	+30.794%
2024-05-14	26.6040	26.6040	26.5615	26.5615	+0.885%	101	+30.048%
2024-05-13	26.1800	26.3285	26.1800	26.3285	+1.334%	112	+31.199%
2024-05-10	26.1100	26.1100	25.9819	25.9819	+0.239%	208	+32.949%
2024-05-09	25.8400	25.9200	25.8400	25.9200	+0.221%	106	+33.267%
2024-05-08	25.7100	25.8629	25.7100	25.8629	+1.027%	137	+33.561%
2024-05-07	25.9900	25.9900	25.6000	25.6000	-2.407%	162	+34.932%
2024-05-06	25.9000	26.2313	25.9000	26.2313	+2.067%	100	+31.685%
2024-05-03	25.9500	25.9500	25.7000	25.7000	+0.117%	103	+34.407%
2024-05-02	25.5600	25.6700	25.3900	25.6700	+1.707%	1,157	+34.564%
2024-05-01	25.2200	25.2391	25.2200	25.2391	-0.004%	100	+36.862%
2024-04-30	25.5800	25.5800	25.2400	25.2400	-2.246%	102	+36.857%
2024-04-29	25.6200	25.8200	25.6200	25.8200	+0.584%	111	+33.783%
2024-04-26	25.7600	25.7600	25.6700	25.6700	-0.168%	704	+34.564%
2024-04-25	25.4800	25.7133	25.4800	25.7133	+0.056%	111	+34.338%
2024-04-24	26.0100	26.0100	25.6989	25.6989	-1.310%	105	+34.413%
2024-04-23	25.9800	26.0400	25.9800	26.0400	-1.027%	122	+32.652%
2024-04-22	26.0800	26.3101	26.0800	26.3101	+2.294%	859	+31.291%
2024-04-19	25.8800	25.8800	25.7200	25.7200	+0.150%	104	+34.303%
2024-04-18	25.6100	25.6816	25.6100	25.6816	+1.667%	102	+34.504%
2024-04-17	24.9300	25.2604	24.9300	25.2604	+3.062%	1,701	+36.746%
2024-04-16	24.6000	24.6000	24.5100	24.5100	-0.850%	241	+40.933%
2024-04-15	25.1700	25.1700	24.7200	24.7200	-1.239%	457	+39.736%
2024-04-12	25.3550	25.3550	25.0300	25.0300	-3.322%	174	+38.005%
2024-04-11	25.7900	25.8900	25.7900	25.8900	-0.172%	116	+33.421%
2024-04-10	26.3500	26.3500	25.9347	25.9347	-2.018%	173	+33.191%
2024-04-09	26.4600	26.4900	26.4600	26.4688	+0.996%	627	+30.503%
2024-04-08	26.2200	26.2200	26.2077	26.2077	+1.483%	109	+31.804%
2024-04-05	25.7500	25.8246	25.7500	25.8246	+0.142%	174	+33.759%
2024-04-04	26.2700	26.2700	25.7881	25.7881	-0.777%	560	+33.948%
2024-04-03	25.9600	25.9900	25.9600	25.9900	+0.028%	204	+32.908%
2024-04-02	25.9800	25.9828	25.9800	25.9828	-1.818%	251	+32.944%
2024-04-01	26.8400	26.8400	26.4639	26.4639	-0.525%	113	+30.528%
2024-03-28	26.5000	26.6035	26.5000	26.6035	+0.611%	109	+29.843%
2024-03-27	26.0800	26.4419	26.0800	26.4419	+1.794%	501	+30.636%
2024-03-26	25.9400	25.9759	25.9400	25.9759	+0.604%	375	+32.980%
2024-03-25	25.6500	25.8200	25.6500	25.8200	+0.350%	513	+33.783%
2024-03-22	25.8400	25.8400	25.7300	25.7300	-0.771%	102	+34.251%

.dark-mode .Ksh3MC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ksh3MC{ color: #333333; background-color: white; border: 2px solid #333333; }AIRLThemes Airlines ETFstock NASDAQ

AIRL
Themes Airlines ETF
stock NASDAQ