Themes Airlines ETF (AIRL)
NASDAQ: AIRL · Real-Time Price · USD
30.21
+0.59 (1.99%)
May 12, 2025, 4:00 PM - Market closed
AIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 2.00% | 1,029 |
| May 9, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.40% | 6 |
| May 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.13% | 11 |
| May 7, 2025 | 28.87 | 28.97 | 28.87 | 28.89 | 28.89 | 1.14% | 1,220 |
| May 6, 2025 | 28.61 | 28.61 | 28.56 | 28.56 | 28.56 | -1.01% | 154 |
| May 5, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 1.36% | 102 |
| May 2, 2025 | 28.17 | 28.46 | 28.17 | 28.46 | 28.46 | 3.51% | 145 |
| May 1, 2025 | 27.39 | 27.50 | 27.39 | 27.50 | 27.50 | 0.87% | 198 |
| Apr 30, 2025 | 26.62 | 27.26 | 26.62 | 27.26 | 27.26 | 0.20% | 100 |
| Apr 29, 2025 | 26.92 | 27.21 | 26.92 | 27.21 | 27.21 | 0.24% | 106 |
| Apr 28, 2025 | 27.05 | 27.14 | 27.05 | 27.14 | 27.14 | 1.05% | 137 |
| Apr 25, 2025 | 26.55 | 26.86 | 26.55 | 26.86 | 26.86 | 0.19% | 103 |
| Apr 24, 2025 | 26.65 | 26.81 | 26.65 | 26.81 | 26.81 | 0.42% | 157 |
| Apr 23, 2025 | 27.20 | 27.20 | 26.70 | 26.70 | 26.70 | 1.72% | 120 |
| Apr 22, 2025 | 26.05 | 26.25 | 26.05 | 26.25 | 26.25 | 1.91% | 101 |
| Apr 21, 2025 | 25.58 | 25.76 | 25.53 | 25.76 | 25.76 | -0.92% | 521 |
| Apr 17, 2025 | 25.72 | 26.00 | 25.72 | 26.00 | 26.00 | 0.54% | 102 |
| Apr 16, 2025 | 26.08 | 26.08 | 25.86 | 25.86 | 25.86 | -0.47% | 101 |
| Apr 15, 2025 | 25.97 | 25.98 | 25.97 | 25.98 | 25.98 | 0.77% | 101 |
| Apr 14, 2025 | 25.94 | 25.94 | 25.78 | 25.78 | 25.78 | 0.48% | 103 |
| Apr 11, 2025 | 25.03 | 25.66 | 25.03 | 25.66 | 25.66 | 2.18% | 109 |
| Apr 10, 2025 | 25.28 | 25.28 | 24.80 | 25.11 | 25.11 | -5.18% | 429 |
| Apr 9, 2025 | 24.33 | 26.48 | 24.33 | 26.48 | 26.48 | 11.50% | 167 |
| Apr 8, 2025 | 24.84 | 24.84 | 23.75 | 23.75 | 23.75 | -1.50% | 1,646 |
| Apr 7, 2025 | 23.60 | 24.11 | 23.60 | 24.11 | 24.11 | -2.56% | 198 |
| Apr 4, 2025 | 24.72 | 24.74 | 24.63 | 24.74 | 24.74 | -4.44% | 239 |
| Apr 3, 2025 | 26.30 | 26.30 | 25.89 | 25.89 | 25.89 | -4.89% | 215 |
| Apr 2, 2025 | 26.91 | 27.22 | 26.91 | 27.22 | 27.22 | 0.99% | 105 |
| Apr 1, 2025 | 26.65 | 26.96 | 26.65 | 26.96 | 26.96 | -0.31% | 202 |
| Mar 31, 2025 | 26.78 | 27.04 | 26.78 | 27.04 | 27.04 | -2.80% | 261 |
| Mar 28, 2025 | 27.93 | 27.93 | 27.82 | 27.82 | 27.82 | -2.44% | 112 |
| Mar 27, 2025 | 28.68 | 28.68 | 28.52 | 28.52 | 28.52 | -1.16% | 232 |
| Mar 26, 2025 | 29.06 | 29.06 | 28.85 | 28.85 | 28.85 | -0.98% | 203 |
| Mar 25, 2025 | 29.28 | 29.28 | 29.14 | 29.14 | 29.14 | 0.02% | 252 |
| Mar 24, 2025 | 28.89 | 29.13 | 28.89 | 29.13 | 29.13 | 1.68% | 1,285 |
| Mar 21, 2025 | 28.36 | 28.65 | 28.28 | 28.65 | 28.65 | -0.66% | 638 |
| Mar 20, 2025 | 28.76 | 28.84 | 28.76 | 28.84 | 28.84 | -0.79% | 101 |
| Mar 19, 2025 | 28.55 | 29.07 | 28.55 | 29.07 | 29.07 | 1.18% | 100 |
| Mar 18, 2025 | 28.80 | 28.80 | 28.73 | 28.73 | 28.73 | -0.34% | 146 |
| Mar 17, 2025 | 28.58 | 28.88 | 28.58 | 28.83 | 28.83 | 0.74% | 686 |
| Mar 14, 2025 | 28.32 | 28.62 | 28.32 | 28.62 | 28.62 | 2.08% | 148 |
| Mar 13, 2025 | 28.19 | 28.19 | 28.04 | 28.04 | 28.04 | -0.63% | 173 |
| Mar 12, 2025 | 28.35 | 28.35 | 28.19 | 28.21 | 28.21 | -1.49% | 357 |
| Mar 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -1.38% | 109 |
| Mar 10, 2025 | 29.32 | 29.32 | 29.04 | 29.04 | 29.04 | -3.97% | 122 |
| Mar 7, 2025 | 29.90 | 30.24 | 29.90 | 30.24 | 30.24 | - | 125 |
| Mar 6, 2025 | 30.81 | 30.81 | 30.24 | 30.24 | 30.24 | -0.71% | 103 |
| Mar 5, 2025 | 29.92 | 30.46 | 29.92 | 30.46 | 30.46 | 4.30% | 101 |
| Mar 4, 2025 | 28.85 | 29.20 | 28.85 | 29.20 | 29.20 | -2.75% | 321 |
| Mar 3, 2025 | 30.51 | 30.51 | 30.03 | 30.03 | 30.03 | -0.76% | 112 |