Themes Airlines ETF (AIRL) Historical Stock Data
30.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRL is up 0.18% a day on average. There have been 18 days where Themes Airlines ETF closed green and 12 days where AIRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 30.67 | 30.70 | ↑$0.03 (0.09%) | 30.67 | 30.70 | 303 |
| 2024-12-04 | 29.81 | 30.01 | ↑$0.20 (0.67%) | 29.81 | 30.01 | 113 |
| 2024-12-03 | 29.72 | 29.55 | ↓$0.17 (-0.58%) | 29.55 | 29.75 | 0.96K |
| 2024-12-02 | 29.53 | 29.53 | ↑$0.00 (0.00%) | 29.53 | 29.53 | 132 |
| 2024-11-29 | 29.49 | 29.64 | ↑$0.15 (0.51%) | 29.49 | 29.64 | 101 |
| 2024-11-27 | 29.33 | 29.42 | ↑$0.09 (0.30%) | 29.33 | 29.42 | 110 |
| 2024-11-26 | 29.32 | 29.30 | ↓$0.02 (-0.07%) | 29.30 | 29.32 | 112 |
| 2024-11-25 | 29.53 | 29.52 | ↓$0.02 (-0.05%) | 29.52 | 29.53 | 166 |
| 2024-11-22 | 28.80 | 29.04 | ↑$0.24 (0.85%) | 28.80 | 29.04 | 111 |
| 2024-11-21 | 28.94 | 28.91 | ↓$0.03 (-0.12%) | 28.91 | 28.94 | 206 |
| 2024-11-20 | 29.11 | 29.00 | ↓$0.11 (-0.38%) | 28.65 | 29.11 | 218 |
| 2024-11-19 | 29.12 | 29.18 | ↑$0.06 (0.21%) | 29.12 | 29.18 | 145 |
| 2024-11-18 | 29.13 | 29.22 | ↑$0.09 (0.31%) | 29.13 | 29.22 | 172 |
| 2024-11-15 | 29.35 | 29.58 | ↑$0.23 (0.80%) | 29.35 | 29.58 | 122 |
| 2024-11-14 | 29.46 | 29.38 | ↓$0.08 (-0.28%) | 29.38 | 29.65 | 249 |
| 2024-11-13 | 29.21 | 29.11 | ↓$0.10 (-0.35%) | 29.11 | 29.21 | 101 |
| 2024-11-12 | 29.13 | 29.05 | ↓$0.08 (-0.28%) | 29.05 | 29.13 | 296 |
| 2024-11-11 | 29.00 | 29.38 | ↑$0.38 (1.32%) | 29.00 | 29.41 | 296 |
| 2024-11-08 | 29.00 | 29.04 | ↑$0.04 (0.15%) | 28.91 | 29.04 | 0.92K |
| 2024-11-07 | 28.97 | 28.83 | ↓$0.14 (-0.48%) | 28.83 | 28.97 | 122 |
| 2024-11-06 | 28.46 | 28.86 | ↑$0.40 (1.41%) | 28.46 | 28.86 | 119 |
| 2024-11-05 | 27.97 | 28.20 | ↑$0.23 (0.84%) | 27.97 | 28.20 | 100 |
| 2024-11-04 | 27.82 | 27.68 | ↓$0.14 (-0.51%) | 27.68 | 27.82 | 106 |
| 2024-11-01 | 27.70 | 27.87 | ↑$0.17 (0.61%) | 27.70 | 27.87 | 115 |
| 2024-10-31 | 27.55 | 27.46 | ↓$0.09 (-0.34%) | 27.46 | 27.55 | 354 |
| 2024-10-30 | 27.57 | 27.74 | ↑$0.17 (0.60%) | 27.57 | 27.74 | 102 |
| 2024-10-29 | 27.47 | 27.53 | ↑$0.06 (0.22%) | 27.47 | 27.57 | 511 |
| 2024-10-28 | 27.92 | 27.99 | ↑$0.07 (0.26%) | 27.92 | 27.99 | 201 |
| 2024-10-25 | 27.65 | 27.50 | ↓$0.15 (-0.56%) | 27.50 | 27.65 | 209 |
| 2024-10-24 | 27.37 | 27.41 | ↑$0.04 (0.16%) | 27.37 | 27.41 | 130 |
Create an account or log in to view more rows.
$AIRL bounce it!!
$AIRL I still don’t wanna buy it
$AIRL let’s go down baby 😉
$AIRL I do it for the thrills!
$AIRL a comeback is always more fun than an all out win!!!!
$AIRL 50% chance this will go up or down. I am a professional guys.
$AIRL Moon soon
$AIRL hold
$AIRL cover that shit