Dark

CZAR
Themes Natural Monopoly ETF
stock NASDAQ

At Close

Jul 28, 2026

33.01USD+1.897%(+0.61)12

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	33.0146	33.0146	33.0146	33.0146	+1.897%	12	0.000%
2026-07-27	32.4000	32.4000	32.4000	32.4000	+1.095%	93	+1.897%
2026-07-24	32.0490	32.0490	32.0490	32.0490	+1.065%	16	+3.013%
2026-07-23	31.7112	31.7112	31.7112	31.7112	-0.409%	173	+4.110%
2026-07-22	31.8415	31.8415	31.8415	31.8415	+0.272%	150	+3.684%
2026-07-21	31.7000	31.7550	31.7000	31.7550	-0.173%	866	+3.967%
2026-07-20	31.8100	31.8100	31.8100	31.8100	-0.438%	12	+3.787%
2026-07-17	31.9500	31.9500	31.9500	31.9500	-0.337%	10	+3.332%
2026-07-16	31.9400	32.0580	31.9400	32.0580	+0.295%	294	+2.984%
2026-07-15	31.9636	31.9636	31.9636	31.9636	+0.169%	11	+3.288%
2026-07-14	31.9098	31.9098	31.9098	31.9098	+0.031%	10	+3.462%
2026-07-13	31.9000	31.9000	31.9000	31.9000	-0.295%	16	+3.494%
2026-07-10	31.9944	31.9944	31.9944	31.9944	+0.575%	10	+3.189%
2026-07-09	31.8115	31.8115	31.8115	31.8115	+0.576%	16	+3.782%
2026-07-08	31.6400	31.6400	31.5250	31.6294	-1.239%	1,000	+4.379%
2026-07-07	32.0263	32.0263	32.0263	32.0263	+0.051%	10	+3.086%
2026-07-06	32.0100	32.0100	32.0100	32.0100	+0.169%	22	+3.138%
2026-07-02	31.9561	31.9561	31.9561	31.9561	+1.996%	27	+3.312%
2026-07-01	31.0800	31.3306	31.0800	31.3306	+0.619%	132	+5.375%
2026-06-30	31.1378	31.1378	31.1378	31.1378	+0.089%	11	+6.027%
2026-06-29	31.1101	31.1101	31.1101	31.1101	+0.112%	363	+6.122%
2026-06-26	31.0752	31.0752	31.0752	31.0752	+0.356%	8	+6.241%
2026-06-25	30.9650	30.9650	30.9650	30.9650	+0.084%	5	+6.619%
2026-06-24	30.9390	30.9390	30.9390	30.9390	+0.506%	8	+6.709%
2026-06-23	30.7600	30.7831	30.7600	30.7831	-0.362%	724	+7.249%
2026-06-22	30.8950	30.8950	30.8950	30.8950	-0.339%	54	+6.861%
2026-06-18	31.0000	31.0000	31.0000	31.0000	-0.393%	4	+6.499%
2026-06-17	31.1222	31.1222	31.1222	31.1222	-1.387%	36	+6.081%
2026-06-16	31.5600	31.5600	31.5600	31.5600	+0.566%	13	+4.609%
2026-06-15	31.3825	31.3825	31.3825	31.3825	+0.022%	32	+5.201%
2026-06-12	31.3755	31.3755	31.3755	31.3755	+0.100%	7	+5.224%
2026-06-11	31.3441	31.3441	31.3441	31.3441	+0.809%	7	+5.330%
2026-06-10	31.0926	31.0926	31.0926	31.0926	-1.067%	6	+6.182%
2026-06-09	31.4278	31.4278	31.4278	31.4278	+0.489%	19	+5.049%
2026-06-08	31.2750	31.2750	31.2750	31.2750	-0.149%	11	+5.562%
2026-06-05	31.3216	31.3216	31.3216	31.3216	-1.116%	13	+5.405%
2026-06-04	31.6750	31.6750	31.6750	31.6750	+0.323%	13	+4.229%
2026-06-03	31.5731	31.5731	31.5731	31.5731	-0.807%	6	+4.566%
2026-06-02	31.7600	31.8300	31.7600	31.8300	-0.094%	239	+3.722%
2026-06-01	31.6900	31.8600	31.6900	31.8600	+0.616%	140	+3.624%
2026-05-29	31.6900	31.6900	31.6650	31.6650	+0.305%	104	+4.262%
2026-05-28	31.5688	31.5688	31.5688	31.5688	+0.107%	4	+4.580%
2026-05-27	31.6700	31.6700	31.5350	31.5350	-0.780%	704	+4.692%
2026-05-26	31.7828	31.7828	31.7828	31.7828	-0.741%	4	+3.876%
2026-05-22	32.0200	32.0200	32.0200	32.0200	+0.329%	33	+3.106%
2026-05-21	31.9150	31.9150	31.9150	31.9150	+0.094%	4	+3.445%
2026-05-20	31.8850	31.8850	31.8850	31.8850	+0.520%	28	+3.543%
2026-05-19	31.7200	31.7200	31.7200	31.7200	-0.644%	4	+4.081%
2026-05-18	31.9257	31.9257	31.9257	31.9257	+1.127%	8	+3.411%
2026-05-15	31.5700	31.5700	31.5700	31.5700	-0.676%	4	+4.576%
2026-05-14	31.7850	31.7850	31.7850	31.7850	+1.226%	4	+3.868%
2026-05-13	31.4000	31.4000	31.4000	31.4000	-0.869%	4	+5.142%
2026-05-12	31.6500	31.6754	31.6499	31.6754	+0.318%	957	+4.228%
2026-05-11	31.5750	31.5750	31.5750	31.5750	-0.032%	40	+4.559%
2026-05-08	31.4900	31.5850	31.4900	31.5850	-0.284%	704	+4.526%
2026-05-07	31.6750	31.6750	31.6750	31.6750	-0.998%	6	+4.229%
2026-05-06	31.9942	31.9942	31.9942	31.9942	+0.327%	4	+3.189%
2026-05-05	31.8900	31.8900	31.8900	31.8900	+0.957%	5	+3.526%
2026-05-04	31.5878	31.5878	31.5878	31.5878	-0.669%	9	+4.517%
2026-05-01	31.8006	31.8006	31.8006	31.8006	-0.189%	7	+3.818%
2026-04-30	31.6100	31.8607	31.6100	31.8607	+1.597%	204	+3.622%
2026-04-29	31.2600	31.3600	31.2600	31.3600	-0.032%	336	+5.276%
2026-04-28	31.3700	31.3700	31.3700	31.3700	-0.567%	5	+5.243%
2026-04-27	31.5490	31.5490	31.5490	31.5490	+0.092%	9	+4.645%
2026-04-24	31.5200	31.5200	31.5200	31.5200	-0.411%	327	+4.742%
2026-04-23	31.6500	31.6500	31.6500	31.6500	-1.032%	5	+4.312%
2026-04-22	31.9800	31.9800	31.9800	31.9800	+0.219%	6	+3.235%
2026-04-21	32.0550	32.0550	31.9100	31.9100	-0.777%	209	+3.462%
2026-04-20	32.1600	32.1600	32.1600	32.1600	-0.233%	12	+2.657%
2026-04-17	32.2350	32.2350	32.2350	32.2350	+1.193%	6	+2.418%
2026-04-16	31.8550	31.8550	31.8550	31.8550	+0.173%	4	+3.640%
2026-04-15	31.7500	31.8000	31.7500	31.8000	+0.460%	705	+3.819%
2026-04-14	31.6544	31.6544	31.6544	31.6544	+0.554%	4	+4.297%
2026-04-13	31.1100	31.4800	31.1100	31.4800	+1.263%	257	+4.875%
2026-04-10	31.0875	31.0875	31.0875	31.0875	-0.733%	23	+6.199%
2026-04-09	31.3170	31.3170	31.3170	31.3170	-0.078%	4	+5.421%
2026-04-08	31.3416	31.3416	31.3416	31.3416	+2.323%	5	+5.338%
2026-04-07	30.6300	30.6300	30.6300	30.6300	-0.261%	4	+7.785%
2026-04-06	30.7100	30.7100	30.7100	30.7100	+0.212%	9	+7.504%
2026-04-02	30.6450	30.6450	30.6450	30.6450	+0.131%	5	+7.732%
2026-04-01	30.6050	30.6050	30.6050	30.6050	+0.470%	10	+7.873%
2026-03-31	30.4617	30.4617	30.4617	30.4617	+1.898%	94	+8.381%
2026-03-30	29.8944	29.8944	29.8944	29.8944	+0.565%	21	+10.437%
2026-03-27	29.7264	29.7264	29.7264	29.7264	-1.503%	100	+11.062%
2026-03-26	30.1800	30.1800	30.1800	30.1800	-0.725%	62	+9.392%
2026-03-25	30.4003	30.4003	30.4003	30.4003	+0.864%	4	+8.600%
2026-03-24	30.1400	30.1400	30.1400	30.1400	-0.741%	7	+9.537%
2026-03-23	30.6200	30.6200	30.3650	30.3650	+0.842%	710	+8.726%
2026-03-20	30.1115	30.1115	30.1115	30.1115	-1.403%	11	+9.641%
2026-03-19	30.5400	30.5400	30.5400	30.5400	+0.461%	84	+8.103%
2026-03-18	30.4000	30.4000	30.4000	30.4000	-1.963%	6	+8.601%
2026-03-17	31.1700	31.1700	31.0088	31.0088	+0.218%	204	+6.468%
2026-03-16	30.9414	30.9414	30.9414	30.9414	+1.050%	6	+6.700%
2026-03-13	30.6200	30.6200	30.6200	30.6200	-0.342%	94	+7.820%
2026-03-12	30.7250	30.7250	30.7250	30.7250	-1.396%	6	+7.452%
2026-03-11	31.1600	31.1600	31.1600	31.1600	-1.640%	13	+5.952%
2026-03-10	31.6797	31.6797	31.6797	31.6797	+0.248%	51	+4.214%
2026-03-09	31.6013	31.6013	31.6013	31.6013	+0.024%	6	+4.472%
2026-03-06	31.5937	31.5937	31.5937	31.5937	-0.571%	18	+4.497%
2026-03-05	31.7751	31.7751	31.7751	31.7751	-0.971%	13	+3.901%
2026-03-04	32.1300	32.1300	32.0865	32.0865	+0.740%	690	+2.892%
2026-03-03	31.7600	31.8509	31.4000	31.8509	+0.318%	1,456	+3.654%
2026-03-02	31.7500	31.7500	31.7500	31.7500	-0.917%	20	+3.983%
2026-02-27	31.8300	32.0439	31.8300	32.0439	+0.632%	131	+3.029%
2026-02-26	31.8000	31.8426	31.7500	31.8426	+0.422%	1,411	+3.681%
2026-02-25	31.7087	31.7087	31.7087	31.7087	+0.759%	6	+4.118%
2026-02-24	31.5650	31.5650	31.4700	31.4700	+0.272%	459	+4.908%
2026-02-23	31.3847	31.3847	31.3847	31.3847	-1.242%	9	+5.193%
2026-02-20	31.8400	31.8400	31.7793	31.7793	-0.016%	1,419	+3.887%
2026-02-19	31.7845	31.7845	31.7845	31.7845	-0.361%	6	+3.870%
2026-02-18	31.8995	31.8995	31.8995	31.8995	+0.796%	8	+3.496%
2026-02-17	31.6000	31.6477	31.6000	31.6477	-0.407%	108	+4.319%
2026-02-13	31.7769	31.7769	31.7769	31.7769	+0.539%	10	+3.895%
2026-02-12	31.6066	31.6066	31.6066	31.6066	-2.078%	6	+4.455%
2026-02-11	32.2773	32.2773	32.2773	32.2773	-1.773%	8	+2.284%
2026-02-10	32.8600	32.8600	32.8600	32.8600	+0.921%	16	+0.470%
2026-02-09	32.3000	32.5600	32.2900	32.5600	+0.660%	4,179	+1.396%
2026-02-06	32.3465	32.3465	32.3465	32.3465	+1.591%	5	+2.065%
2026-02-05	31.8400	31.8400	31.8400	31.8400	-0.282%	7	+3.689%
2026-02-04	31.9300	31.9300	31.9300	31.9300	+1.237%	60	+3.397%
2026-02-03	31.5400	31.5400	31.5400	31.5400	-0.741%	320	+4.675%
2026-02-02	31.7754	31.7754	31.7754	31.7754	-1.231%	1	+3.900%
2026-01-30	32.1713	32.1713	32.1713	32.1713	-0.718%	100	+2.621%
2026-01-29	32.4038	32.4038	32.4038	32.4038	+0.647%	10	+1.885%
2026-01-28	32.1954	32.1954	32.1954	32.1954	-0.503%	25	+2.544%
2026-01-27	32.3582	32.3582	32.3582	32.3582	-0.021%	7	+2.029%
2026-01-26	32.3650	32.3650	32.3650	32.3650	+0.864%	1	+2.007%
2026-01-23	32.1300	32.1300	32.0877	32.0877	-0.395%	707	+2.889%
2026-01-22	32.6200	32.6200	32.2149	32.2149	+3.519%	236	+2.482%
2026-01-21	31.9600	31.9600	31.1198	31.1198	-1.969%	805	+6.089%
2026-01-20	31.7448	31.7448	31.7448	31.7448	-1.871%	6	+4.000%
2026-01-16	32.3500	32.3500	32.3500	32.3500	+0.214%	0	+2.054%
2026-01-15	32.2808	32.2808	32.2808	32.2808	+0.220%	57	+2.273%
2026-01-14	32.2100	32.2100	32.2100	32.2100	-0.155%	1	+2.498%
2026-01-13	32.2600	32.2600	32.2600	32.2600	-0.816%	0	+2.339%
2026-01-12	32.5254	32.5254	32.5254	32.5254	+0.485%	50	+1.504%
2026-01-09	32.2800	32.3685	32.2800	32.3685	+0.555%	297	+1.996%
2026-01-08	32.1900	32.1900	32.1900	32.1900	-0.141%	9	+2.562%
2026-01-07	32.2354	32.2354	32.2354	32.2354	-0.192%	6	+2.417%
2026-01-06	32.2973	32.2973	32.2973	32.2973	+0.709%	43	+2.221%
2026-01-05	32.0700	32.0700	32.0700	32.0700	+0.800%	106	+2.945%
2026-01-02	31.8156	31.8156	31.8156	31.8156	-0.425%	69	+3.769%
2025-12-31	31.9513	31.9513	31.9513	31.9513	-0.484%	104	+3.328%
2025-12-30	32.2400	32.2600	32.1067	32.1067	-0.274%	918	+2.828%
2025-12-29	32.1947	32.1950	32.1947	32.1950	+0.090%	241	+2.546%
2025-12-26	32.1661	32.1661	32.1661	32.1661	-0.061%	2	+2.638%
2025-12-24	32.1858	32.1858	32.1858	32.1858	+0.706%	100	+2.575%
2025-12-23	32.0000	32.0000	31.9603	31.9603	-0.218%	301	+3.299%
2025-12-22	31.9668	32.0300	31.9668	32.0300	+0.409%	336	+3.074%
2025-12-19	31.8996	31.8996	31.8996	31.8996	+0.465%	60	+3.495%
2025-12-18	31.7520	31.7520	31.7520	31.7520	-0.837%	23	+3.976%
2025-12-17	32.0200	32.0200	32.0200	32.0200	-0.534%	0	+3.106%
2025-12-16	32.1919	32.1919	32.1919	32.1919	-0.167%	111	+2.556%
2025-12-15	32.4500	32.4500	32.2457	32.2457	-0.292%	1,557	+2.385%
2025-12-12	32.3400	32.3400	32.3400	32.3400	-0.922%	56	+2.086%
2025-12-11	32.6411	32.6411	32.6411	32.6411	+0.884%	21	+1.144%
2025-12-10	32.3552	32.3552	32.3552	32.3552	+0.776%	3	+2.038%
2025-12-09	32.1061	32.1061	32.1061	32.1061	-0.110%	4	+2.830%
2025-12-08	32.1413	32.1413	32.1413	32.1413	-0.385%	7	+2.717%
2025-12-05	32.2655	32.2655	32.2655	32.2655	+0.403%	0	+2.322%
2025-12-04	32.1361	32.1361	32.1361	32.1361	-0.036%	0	+2.734%
2025-12-03	32.1478	32.1478	32.1478	32.1478	+0.613%	6	+2.696%
2025-12-02	31.9518	31.9518	31.9518	31.9518	+0.064%	5	+3.326%
2025-12-01	31.9313	31.9313	31.9313	31.9313	-0.219%	48	+3.393%
2025-11-26	32.0013	32.0013	32.0013	32.0013	+0.440%	2	+3.166%
2025-11-25	31.8611	31.8611	31.8611	31.8611	+1.251%	4	+3.620%
2025-11-24	31.4674	31.4674	31.4674	31.4674	+0.615%	5	+4.917%
2025-11-21	31.4100	31.4100	31.2750	31.2750	+0.791%	1,566	+5.562%
2025-11-20	31.0296	31.0296	31.0296	31.0296	-1.181%	3	+6.397%
2025-11-19	31.4003	31.4003	31.4003	31.4003	-0.142%	4	+5.141%
2025-11-18	31.4449	31.4449	31.4449	31.4449	-0.274%	5	+4.992%
2025-11-17	31.5313	31.5313	31.5313	31.5313	-1.340%	3	+4.704%
2025-11-14	31.9596	31.9596	31.9596	31.9596	-0.223%	0	+3.301%
2025-11-13	32.0309	32.0309	32.0309	32.0309	-0.683%	1	+3.071%
2025-11-12	32.2850	32.2850	32.2201	32.2511	+1.238%	775	+2.367%
2025-11-10	31.8566	31.8566	31.8566	31.8566	+1.110%	25	+3.635%
2025-11-07	31.5070	31.5070	31.5070	31.5070	-0.906%	1	+4.785%
2025-11-04	31.8000	31.8100	31.7950	31.7950	-0.811%	1,309	+3.836%
2025-11-03	32.1400	32.1900	32.0550	32.0550	-0.285%	1,404	+2.994%
2025-10-31	32.3300	32.3300	32.1466	32.1466	-0.651%	3,578	+2.700%
2025-10-30	32.3571	32.3571	32.3571	32.3571	-0.040%	50	+2.032%
2025-10-29	32.3701	32.3701	32.3701	32.3701	-1.529%	75	+1.991%
2025-10-28	32.8726	32.8726	32.8726	32.8726	-0.103%	57	+0.432%
2025-10-24	32.8700	32.9700	32.8700	32.9064	+0.505%	2,202	+0.329%
2025-10-23	32.6500	32.7411	32.6500	32.7411	+0.537%	135	+0.835%
2025-10-22	32.7600	32.7600	32.5663	32.5663	-0.273%	111	+1.377%
2025-10-21	32.6554	32.6554	32.6554	32.6554	+0.784%	54	+1.100%
2025-10-20	32.4014	32.4014	32.4014	32.4014	+0.483%	3	+1.893%
2025-10-17	32.2100	32.2456	32.2100	32.2456	+0.543%	205	+2.385%
2025-10-16	32.0200	32.0713	32.0200	32.0713	-0.838%	620	+2.941%
2025-10-15	32.3424	32.3424	32.3424	32.3424	-0.424%	3	+2.078%
2025-10-14	32.3000	32.4800	32.2562	32.4800	+1.168%	1,972	+1.646%
2025-10-13	32.1300	32.1300	32.0800	32.1050	+0.580%	901	+2.833%
2025-10-10	32.0300	32.0300	31.9200	31.9200	-0.854%	425	+3.429%
2025-10-09	31.8500	32.1950	31.8500	32.1950	-1.364%	222	+2.546%
2025-10-08	32.6200	32.6403	32.6200	32.6403	+0.533%	213	+1.147%
2025-10-07	32.5700	32.5700	32.4673	32.4673	-0.681%	203	+1.686%
2025-10-06	32.6900	32.6900	32.6900	32.6900	0.000%	3	+0.993%
2025-10-03	32.6900	32.6900	32.6900	32.6900	-0.134%	2	+0.993%
2025-10-02	32.7337	32.7337	32.7337	32.7337	+0.287%	2	+0.858%
2025-10-01	32.5000	32.6399	32.5000	32.6399	+0.340%	426	+1.148%
2025-09-30	32.5293	32.5293	32.5293	32.5293	+0.337%	14	+1.492%
2025-09-29	32.4200	32.4200	32.4200	32.4200	+0.128%	1	+1.834%
2025-09-26	32.3784	32.3784	32.3784	32.3784	+0.623%	68	+1.965%
2025-09-25	32.1780	32.1780	32.1780	32.1780	-0.741%	88	+2.600%
2025-09-24	32.3413	32.4183	32.3413	32.4183	-0.036%	255	+1.839%
2025-09-23	32.6000	32.6000	32.4300	32.4300	-0.534%	708	+1.803%
2025-09-22	32.6041	32.6041	32.6041	32.6041	+0.318%	81	+1.259%
2025-09-19	31.8600	32.5008	31.8600	32.5008	-0.309%	751	+1.581%
2025-09-18	32.6016	32.6016	32.6016	32.6016	+0.412%	0	+1.267%
2025-09-17	32.3000	32.4678	32.3000	32.4678	-0.084%	312	+1.684%
2025-09-16	32.4700	32.4950	32.4700	32.4950	+0.058%	302	+1.599%
2025-09-15	32.4763	32.4763	32.4763	32.4763	+0.001%	12	+1.658%
2025-09-12	32.4759	32.4759	32.4759	32.4759	-0.561%	3	+1.659%
2025-09-11	32.6592	32.6592	32.6592	32.6592	+1.178%	0	+1.088%
2025-09-10	32.2790	32.2790	32.2790	32.2790	+0.105%	0	+2.279%
2025-09-09	32.2453	32.2453	32.2453	32.2453	+0.106%	10	+2.386%
2025-09-08	32.2113	32.2113	32.2113	32.2113	+0.279%	3	+2.494%
2025-09-05	32.1218	32.1218	32.1218	32.1218	+0.288%	26	+2.779%
2025-09-04	32.0296	32.0296	32.0296	32.0296	+0.643%	178	+3.075%
2025-09-03	31.8250	31.8250	31.8250	31.8250	+0.226%	12	+3.738%
2025-09-02	31.7533	31.7533	31.7533	31.7533	-0.727%	3	+3.972%
2025-08-29	31.9857	31.9857	31.9857	31.9857	-0.129%	0	+3.217%
2025-08-28	32.0269	32.0269	32.0269	32.0269	+0.271%	0	+3.084%
2025-08-27	31.9403	31.9403	31.9403	31.9403	-0.045%	3	+3.363%
2025-08-26	31.9547	31.9547	31.9547	31.9547	+0.064%	1	+3.317%
2025-08-25	31.9344	31.9344	31.9344	31.9344	-0.844%	12	+3.383%
2025-08-22	32.2500	32.2500	32.2062	32.2062	+1.023%	301	+2.510%
2025-08-21	31.8800	31.8800	31.8800	31.8800	-0.034%	5	+3.559%
2025-08-20	31.8909	31.8909	31.8909	31.8909	-0.061%	57	+3.524%
2025-08-19	31.9105	31.9105	31.9105	31.9105	-0.017%	50	+3.460%
2025-08-18	31.9158	31.9158	31.9158	31.9158	+0.160%	0	+3.443%
2025-08-15	31.8648	31.8648	31.8648	31.8648	-0.086%	16	+3.608%
2025-08-14	31.8922	31.8922	31.8922	31.8922	-0.112%	23	+3.519%
2025-08-13	31.9278	31.9278	31.9278	31.9278	+0.952%	0	+3.404%
2025-08-12	31.4500	31.6266	31.4500	31.6266	+0.448%	3,523	+4.389%
2025-08-11	31.4854	31.4854	31.4854	31.4854	-0.697%	19	+4.857%
2025-08-08	31.7063	31.7063	31.7063	31.7063	+0.479%	70	+4.126%
2025-08-07	31.5553	31.5553	31.5553	31.5553	-0.067%	10	+4.625%
2025-08-06	31.5766	31.5766	31.5766	31.5766	+0.445%	2	+4.554%
2025-08-05	31.4368	31.4368	31.4368	31.4368	-0.354%	5	+5.019%
2025-08-04	31.4561	31.5485	31.4561	31.5485	+1.193%	220	+4.647%
2025-08-01	31.1766	31.1766	31.1766	31.1766	-0.746%	0	+5.895%
2025-07-31	31.4110	31.4110	31.4110	31.4110	-0.801%	113	+5.105%
2025-07-30	31.8100	31.8100	31.6000	31.6646	-0.504%	426	+4.263%
2025-07-29	31.8250	31.8250	31.8250	31.8250	-0.721%	11	+3.738%
2025-07-28	32.0561	32.0561	32.0561	32.0561	-0.735%	41	+2.990%
2025-07-25	32.2934	32.2934	32.2934	32.2934	+0.304%	30	+2.233%
2025-07-24	32.1956	32.1956	32.1956	32.1956	-0.323%	71	+2.544%
2025-07-23	32.3000	32.3000	32.3000	32.3000	+0.639%	0	+2.212%
2025-07-22	32.0400	32.0949	31.9800	32.0949	+0.959%	226	+2.866%
2025-07-21	31.8800	31.8800	31.7900	31.7900	-0.186%	730	+3.852%
2025-07-18	31.8493	31.8493	31.8493	31.8493	+0.089%	34	+3.659%
2025-07-17	31.7000	31.8400	31.7000	31.8211	+0.795%	847	+3.751%
2025-07-16	31.5700	31.5700	31.5700	31.5700	+0.495%	4	+4.576%
2025-07-15	31.4145	31.4145	31.4145	31.4145	-1.400%	47	+5.094%
2025-07-14	31.8606	31.8606	31.8606	31.8606	+0.554%	92	+3.622%
2025-07-11	31.6850	31.6850	31.6850	31.6850	-0.953%	76	+4.196%
2025-07-10	31.9900	31.9900	31.9900	31.9900	-0.231%	5	+3.203%
2025-07-09	32.0641	32.0641	32.0641	32.0641	+0.373%	0	+2.964%
2025-07-08	31.9450	31.9450	31.9450	31.9450	+0.548%	2	+3.348%
2025-07-07	31.7709	31.7709	31.7709	31.7709	-0.467%	31	+3.915%
2025-07-03	31.9200	31.9200	31.9200	31.9200	+0.488%	15	+3.429%
2025-07-02	31.7650	31.7650	31.7650	31.7650	-0.021%	20	+3.934%
2025-07-01	31.7717	31.7717	31.7717	31.7717	+0.057%	0	+3.912%
2025-06-30	31.6800	31.7536	31.6020	31.7536	+0.676%	614	+3.971%
2025-06-27	31.5403	31.5403	31.5403	31.5403	+0.591%	44	+4.674%
2025-06-26	31.3550	31.3550	31.3550	31.3550	+0.804%	2	+5.293%
2025-06-25	31.1050	31.1050	31.1050	31.1050	-0.289%	0	+6.139%
2025-06-24	31.1950	31.1950	31.1950	31.1950	+0.775%	16	+5.833%
2025-06-23	30.9552	30.9552	30.9552	30.9552	+1.029%	51	+6.653%
2025-06-20	30.6400	30.6400	30.6400	30.6400	-0.551%	9	+7.750%
2025-06-18	30.8098	30.8098	30.8098	30.8098	-0.389%	27	+7.156%
2025-06-17	30.9300	30.9300	30.9300	30.9300	-0.738%	2	+6.740%
2025-06-16	31.1600	31.1600	31.1600	31.1600	+0.285%	2	+5.952%
2025-06-13	31.2800	31.2800	31.0000	31.0715	-1.920%	1,023	+6.254%
2025-06-12	31.4500	31.6796	31.4500	31.6796	+1.208%	4,050	+4.214%
2025-06-11	31.4900	31.4900	31.3015	31.3015	-0.825%	218	+5.473%
2025-06-10	31.3594	31.5618	31.3500	31.5618	+1.038%	783	+4.603%
2025-06-09	31.2375	31.2375	31.2375	31.2375	-0.327%	0	+5.689%
2025-06-06	31.3400	31.3400	31.3400	31.3400	+0.287%	9	+5.343%
2025-06-05	31.3700	31.3700	31.2504	31.2504	-0.063%	1,010	+5.645%
2025-06-04	31.2700	31.2700	31.2700	31.2700	+0.192%	18	+5.579%
2025-06-03	31.2100	31.2100	31.2100	31.2100	+0.677%	2	+5.782%
2025-06-02	31.0000	31.0000	31.0000	31.0000	+1.639%	77	+6.499%
2025-05-30	31.0100	31.0100	30.5000	30.5000	-1.913%	703	+8.245%
2025-05-29	31.0950	31.0950	31.0950	31.0950	+0.145%	1	+6.173%
2025-05-28	31.0500	31.0500	31.0500	31.0500	-0.465%	3	+6.327%
2025-05-27	30.9900	31.1950	30.9900	31.1950	+1.541%	732	+5.833%
2025-05-23	30.7216	30.7216	30.7216	30.7216	-0.150%	106	+7.464%
2025-05-22	30.7676	30.7676	30.7676	30.7676	+0.074%	3	+7.303%
2025-05-21	30.7450	30.7450	30.7450	30.7450	-0.977%	33	+7.382%
2025-05-20	31.0484	31.0484	31.0484	31.0484	+0.156%	0	+6.333%
2025-05-19	31.0000	31.0000	31.0000	31.0000	+0.389%	2	+6.499%
2025-05-16	30.9300	30.9300	30.8800	30.8800	+0.580%	326	+6.913%
2025-05-15	30.7018	30.7018	30.7018	30.7018	+1.248%	0	+7.533%
2025-05-14	30.2500	30.3900	30.2500	30.3235	-1.033%	664	+8.875%
2025-05-13	30.6399	30.6399	30.6399	30.6399	+0.303%	0	+7.750%
2025-05-12	30.5474	30.5474	30.5474	30.5474	+1.358%	15	+8.077%
2025-05-09	30.1200	30.1381	30.1200	30.1381	+0.361%	100	+9.544%
2025-05-08	30.0298	30.0298	30.0298	30.0298	+0.291%	0	+9.939%
2025-05-07	29.9850	29.9850	29.9427	29.9427	+0.235%	100	+10.259%
2025-05-06	29.9000	29.9000	29.8725	29.8725	-0.392%	203	+10.518%
2025-05-05	30.0400	30.0400	29.9900	29.9900	-0.334%	103	+10.085%
2025-05-02	30.0400	30.1794	30.0400	30.0906	+1.809%	457	+9.717%
2025-05-01	29.5700	29.7000	29.5559	29.5559	-0.534%	960	+11.702%
2025-04-30	29.1800	29.7147	29.1800	29.7147	+0.719%	158	+11.105%
2025-04-29	29.3800	29.5025	29.3800	29.5025	+0.262%	154	+11.904%
2025-04-28	29.3700	29.4253	29.3700	29.4253	+0.291%	140	+12.198%
2025-04-25	29.1400	29.3400	29.1400	29.3400	+0.222%	101	+12.524%
2025-04-24	29.1000	29.2750	29.1000	29.2750	+1.228%	100	+12.774%
2025-04-23	29.1800	29.1800	28.9200	28.9200	+0.767%	126	+14.158%
2025-04-22	28.6400	28.7000	28.6400	28.7000	+1.877%	103	+15.033%
2025-04-21	28.3900	28.3900	28.1713	28.1713	-1.274%	114	+17.192%
2025-04-17	28.4600	28.5347	28.4600	28.5347	+0.669%	107	+15.700%
2025-04-16	28.5300	28.5300	28.3450	28.3450	-1.116%	100	+16.474%
2025-04-15	28.7530	28.7530	28.6650	28.6650	+0.389%	136	+15.174%
2025-04-14	28.5300	28.5538	28.4200	28.5538	+0.781%	215	+15.622%
2025-04-11	27.6700	28.3324	27.6700	28.3324	+1.933%	159	+16.526%
2025-04-10	27.7000	27.7950	27.7000	27.7950	-1.793%	109	+18.779%
2025-04-09	26.6900	28.3026	26.6900	28.3026	+6.748%	108	+16.649%
2025-04-08	27.4300	27.4300	26.3400	26.5134	-1.194%	405	+24.520%
2025-04-07	26.2900	26.8339	26.2900	26.8339	-1.287%	199	+23.033%
2025-04-04	27.8650	27.8650	27.1838	27.1838	-6.166%	389	+21.450%
2025-04-03	29.1200	29.1200	28.9700	28.9700	-1.983%	1,052	+13.961%
2025-04-02	29.2800	29.5561	29.2800	29.5561	+0.599%	100	+11.701%
2025-04-01	29.3100	29.3800	29.3100	29.3800	+0.342%	102	+12.371%
2025-03-31	29.0200	29.2800	29.0200	29.2800	-0.039%	209	+12.755%
2025-03-28	29.2900	29.2915	29.2900	29.2915	-0.995%	100	+12.711%
2025-03-27	29.6700	29.6700	29.5860	29.5860	-0.180%	440	+11.589%
2025-03-26	29.8000	29.8000	29.6394	29.6394	-0.772%	100	+11.388%
2025-03-25	29.8600	29.8700	29.8600	29.8700	+0.225%	101	+10.528%
2025-03-24	29.7300	29.8029	29.7300	29.8029	+0.672%	141	+10.776%
2025-03-21	29.4800	29.6041	29.4800	29.6041	-0.508%	212	+11.520%
2025-03-20	29.7400	29.7552	29.7400	29.7552	-0.484%	117	+10.954%
2025-03-19	29.7000	29.9000	29.7000	29.9000	+0.792%	167	+10.417%
2025-03-18	29.6000	29.6650	29.6000	29.6650	-0.603%	125	+11.291%
2025-03-17	29.6300	29.8450	29.6300	29.8450	+0.976%	100	+10.620%
2025-03-14	29.4400	29.5566	29.4400	29.5566	+1.709%	108	+11.700%
2025-03-13	29.2300	29.2300	29.0600	29.0600	-1.518%	106	+13.608%
2025-03-12	29.4900	29.5079	29.4900	29.5079	-0.141%	134	+11.884%
2025-03-11	29.5000	29.5495	29.5000	29.5495	-0.846%	217	+11.726%
2025-03-10	29.9900	29.9900	29.8017	29.8017	-1.555%	137	+10.781%
2025-03-07	29.9800	30.2725	29.9800	30.2725	+0.908%	207	+9.058%
2025-03-06	30.0900	30.0900	29.9450	30.0000	+0.100%	1,612	+10.049%
2025-03-05	29.9600	29.9700	29.9600	29.9700	+0.854%	103	+10.159%
2025-03-04	29.6000	29.7161	29.6000	29.7161	-0.715%	128	+11.100%
2025-03-03	30.2200	30.3200	29.9300	29.9300	-0.354%	232	+10.306%
2025-02-28	29.8500	30.0364	29.8500	30.0364	+0.523%	259	+9.915%
2025-02-27	30.0100	30.1100	29.8800	29.8800	+0.302%	313	+10.491%
2025-02-26	30.1200	30.3500	29.7900	29.7900	-1.096%	317	+10.824%
2025-02-25	30.0000	30.1200	30.0000	30.1200	+1.654%	143	+9.610%
2025-02-24	30.0000	30.0300	29.6300	29.6300	-1.659%	326	+11.423%
2025-02-21	30.2700	30.2700	30.1300	30.1300	-0.838%	338	+9.574%
2025-02-20	30.2400	30.3846	30.2400	30.3846	-0.736%	193	+8.656%
2025-02-19	30.2300	30.6100	30.2180	30.6100	+0.661%	383	+7.856%
2025-02-18	30.3300	30.4089	30.3300	30.4089	+0.625%	136	+8.569%
2025-02-14	30.4013	30.4013	30.2200	30.2200	-0.690%	255	+9.248%
2025-02-13	30.1300	30.4300	30.1300	30.4300	+1.564%	148	+8.494%
2025-02-12	29.8000	29.9613	29.8000	29.9613	+0.255%	146	+10.191%
2025-02-11	29.7100	29.8850	29.7100	29.8850	+0.336%	1,102	+10.472%
2025-02-10	29.6400	29.7850	29.6400	29.7850	+0.489%	106	+10.843%
2025-02-07	29.7900	29.7900	29.6400	29.6400	-0.437%	162	+11.385%
2025-02-06	29.7600	29.7700	29.7600	29.7700	-0.351%	111	+10.899%
2025-02-05	29.8750	29.8750	29.8750	29.8750	+1.015%	654	+10.509%
2025-02-04	29.5600	29.6300	29.5600	29.5749	+0.698%	1,121	+11.630%
2025-02-03	29.1000	29.3700	29.1000	29.3700	-0.693%	121	+12.409%
2025-01-31	29.8000	29.8000	29.5750	29.5750	-0.289%	102	+11.630%
2025-01-30	29.6500	29.6608	29.6500	29.6608	+0.307%	113	+11.307%
2025-01-29	29.4200	29.5700	29.4200	29.5700	+0.750%	118	+11.649%

.dark-mode .WCM221{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCM221{ color: #333333; background-color: white; border: 2px solid #333333; }CZARThemes Natural Monopoly ETFstock NASDAQ

CZAR
Themes Natural Monopoly ETF
stock NASDAQ