Skip to main content

Themes Airlines ETF (NQ: AIRL )

26.02 -0.05 (-0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 25.06 25.25 24.95 24.95 252 -0.24(-0.94%)
Jan 30, 2024 25.30 25.30 25.19 25.19 220 -0.17(-0.69%)
Jan 29, 2024 25.37 25.37 25.31 25.36 205 +0.10(+0.40%)
Jan 26, 2024 25.44 25.44 25.26 25.26 299 -0.12(-0.47%)
Jan 25, 2024 25.22 25.42 25.22 25.38 240 +0.57(+2.30%)
Jan 24, 2024 25.03 25.03 24.81 24.81 204 +0.26(+1.08%)
Jan 23, 2024 24.54 24.72 24.54 24.55 503 +0.41(+1.68%)
Jan 22, 2024 24.17 24.17 24.13 24.14 226 +0.08(+0.35%)
Jan 19, 2024 24.15 24.15 23.85 24.06 708 -0.11(-0.47%)
Jan 18, 2024 23.79 24.17 23.79 24.17 235 +0.60(+2.54%)
Jan 17, 2024 23.75 23.75 23.57 23.57 615 -0.50(-2.06%)
Jan 16, 2024 24.48 24.07 23.99 24.07 507 -0.70(-2.84%)
Jan 12, 2024 25.37 25.37 24.77 24.77 226 -0.88(-3.43%)
Jan 11, 2024 25.48 25.65 25.48 25.65 202 +0.04(+0.17%)
Jan 10, 2024 25.66 25.70 25.51 25.61 1,510 -0.05(-0.20%)
Jan 09, 2024 25.75 25.79 25.66 25.66 205 -0.23(-0.88%)
Jan 08, 2024 25.68 25.95 25.68 25.88 204 +0.41(+1.59%)
Jan 05, 2024 25.04 25.48 25.04 25.48 115 +0.39(+1.56%)
Jan 04, 2024 25.07 25.15 25.07 25.09 213 +0.41(+1.65%)
Jan 03, 2024 25.11 25.11 24.68 24.68 1,371 -0.78(-3.06%)
Jan 02, 2024 25.61 25.61 25.46 25.46 201 -0.45(-1.74%)
Dec 29, 2023 25.98 26.05 25.91 25.91 232 -0.28(-1.05%)
Dec 28, 2023 26.18 26.19 26.18 26.19 180 +0.06(+0.22%)
Dec 27, 2023 26.16 26.17 26.12 26.13 774 -0.01(-0.06%)
Dec 26, 2023 26.21 26.21 26.14 26.14 207 -0.04(-0.16%)
Dec 22, 2023 26.26 26.26 26.19 26.19 324 +0.10(+0.37%)
Dec 21, 2023 26.08 26.11 26.08 26.09 208 +0.50(+1.94%)
Dec 20, 2023 25.91 26.12 25.59 25.59 204 -0.30(-1.16%)
Dec 19, 2023 25.96 25.96 25.89 25.89 109 +0.27(+1.06%)
Dec 18, 2023 25.56 25.66 25.56 25.62 203 -0.03(-0.10%)
Dec 15, 2023 25.75 25.81 25.65 25.65 2,183 -0.17(-0.68%)
Dec 14, 2023 25.59 25.82 25.59 25.82 533 +0.50(+1.98%)
Dec 13, 2023 24.60 25.32 24.60 25.32 262 +0.27(+1.07%)
Dec 12, 2023 24.85 25.12 24.85 25.05 836 +0.19(+0.77%)
Dec 11, 2023 24.90 24.91 24.86 24.86 437 -0.12(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.