Themes Cybersecurity ETF (SPAM) Historical Stock Data

27.25 ↓0.07 (-0.25%)

As of March 6, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SPAM is down -0.23% a day on average. There have been 13 days where Themes Cybersecurity ETF closed green and 17 days where SPAM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	27.25	27.25	↑$0.00 (0.00%)	27.25	27.25	146
2024-05-16	27.39	27.32	↓$0.07 (-0.27%)	27.32	27.39	1.24K
2024-05-15	27.18	27.31	↑$0.13 (0.50%)	27.07	27.31	601
2024-05-14	27.08	27.03	↓$0.05 (-0.20%)	27.03	27.08	201
2024-05-13	26.88	26.76	↓$0.12 (-0.46%)	26.76	26.88	155
2024-05-10	26.86	26.68	↓$0.18 (-0.67%)	26.68	26.86	206
2024-05-09	26.75	26.88	↑$0.13 (0.50%)	26.75	26.88	135
2024-05-08	27.04	26.83	↓$0.21 (-0.78%)	26.83	27.04	287
2024-05-07	27.37	27.30	↓$0.07 (-0.26%)	27.30	27.37	148
2024-05-06	27.13	27.31	↑$0.18 (0.65%)	27.13	27.31	147
2024-05-03	27.01	26.72	↓$0.29 (-1.07%)	26.72	27.01	672
2024-05-02	26.63	26.73	↑$0.10 (0.39%)	26.63	26.73	1K
2024-05-01	26.65	26.66	↑$0.01 (0.05%)	26.57	26.66	516
2024-04-30	26.89	26.51	↓$0.38 (-1.42%)	26.51	26.89	1.07K
2024-04-29	27.10	26.95	↓$0.15 (-0.56%)	26.94	27.10	1.27K
2024-04-26	26.82	26.89	↑$0.07 (0.26%)	26.82	26.89	307
2024-04-25	26.30	26.49	↑$0.19 (0.71%)	26.30	26.49	785
2024-04-24	26.84	26.75	↓$0.09 (-0.34%)	26.75	26.84	107
2024-04-23	26.17	26.62	↑$0.45 (1.72%)	26.17	26.62	1.06K
2024-04-22	25.78	26.05	↑$0.27 (1.04%)	25.78	26.06	1.64K
2024-04-19	25.88	25.75	↓$0.13 (-0.50%)	25.75	25.97	1.50K
2024-04-18	25.89	25.78	↓$0.11 (-0.43%)	25.78	25.89	232
2024-04-17	26.12	25.78	↓$0.34 (-1.32%)	25.78	26.12	868
2024-04-16	25.94	25.94	↑$0.00 (0.00%)	25.94	25.98	283
2024-04-15	27.00	26.07	↓$0.93 (-3.43%)	26.07	27.00	7.13K
2024-04-12	27.17	26.96	↓$0.21 (-0.77%)	26.92	27.30	3.45K
2024-04-11	27.61	27.49	↓$0.12 (-0.45%)	27.24	27.61	868
2024-04-10	27.14	27.25	↑$0.11 (0.41%)	27.14	27.25	345
2024-04-09	27.62	27.55	↓$0.07 (-0.26%)	27.54	27.62	1.13K
2024-04-08	27.44	27.44	↑$0.00 (0.01%)	27.40	27.44	548