Themes Natural Monopoly ETF (CZAR)
NASDAQ: CZAR · Real-Time Price · USD
30.55
+0.41 (1.35%)
At close: May 12, 2025, 4:00 PM
30.55
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
CZAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.36% | 15 |
| May 9, 2025 | 30.12 | 30.14 | 30.12 | 30.14 | 30.14 | 0.36% | 100 |
| May 8, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.29% | 100 |
| May 7, 2025 | 29.99 | 29.99 | 29.94 | 29.94 | 29.94 | 0.23% | 100 |
| May 6, 2025 | 29.90 | 29.90 | 29.87 | 29.87 | 29.87 | -0.39% | 203 |
| May 5, 2025 | 30.04 | 30.04 | 29.99 | 29.99 | 29.99 | -0.34% | 103 |
| May 2, 2025 | 30.04 | 30.18 | 30.04 | 30.09 | 30.09 | 1.81% | 457 |
| May 1, 2025 | 29.57 | 29.70 | 29.56 | 29.56 | 29.56 | -0.54% | 960 |
| Apr 30, 2025 | 29.18 | 29.72 | 29.18 | 29.72 | 29.72 | 0.72% | 158 |
| Apr 29, 2025 | 29.38 | 29.50 | 29.38 | 29.50 | 29.50 | 0.27% | 154 |
| Apr 28, 2025 | 29.37 | 29.43 | 29.37 | 29.43 | 29.43 | 0.29% | 140 |
| Apr 25, 2025 | 29.14 | 29.34 | 29.14 | 29.34 | 29.34 | 0.22% | 101 |
| Apr 24, 2025 | 29.10 | 29.28 | 29.10 | 29.28 | 29.28 | 1.23% | 100 |
| Apr 23, 2025 | 29.18 | 29.18 | 28.92 | 28.92 | 28.92 | 0.77% | 126 |
| Apr 22, 2025 | 28.64 | 28.70 | 28.64 | 28.70 | 28.70 | 1.88% | 103 |
| Apr 21, 2025 | 28.39 | 28.39 | 28.17 | 28.17 | 28.17 | -1.28% | 114 |
| Apr 17, 2025 | 28.46 | 28.54 | 28.46 | 28.54 | 28.54 | 0.67% | 107 |
| Apr 16, 2025 | 28.53 | 28.53 | 28.35 | 28.35 | 28.35 | -1.12% | 100 |
| Apr 15, 2025 | 28.75 | 28.75 | 28.67 | 28.67 | 28.67 | 0.39% | 136 |
| Apr 14, 2025 | 28.53 | 28.55 | 28.42 | 28.55 | 28.55 | 0.78% | 215 |
| Apr 11, 2025 | 27.67 | 28.33 | 27.67 | 28.33 | 28.33 | 1.93% | 159 |
| Apr 10, 2025 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | -1.79% | 109 |
| Apr 9, 2025 | 26.69 | 28.30 | 26.69 | 28.30 | 28.30 | 6.75% | 108 |
| Apr 8, 2025 | 27.43 | 27.43 | 26.34 | 26.51 | 26.51 | -1.20% | 405 |
| Apr 7, 2025 | 26.29 | 26.83 | 26.29 | 26.83 | 26.83 | -1.29% | 199 |
| Apr 4, 2025 | 27.87 | 27.87 | 27.18 | 27.18 | 27.18 | -6.16% | 389 |
| Apr 3, 2025 | 29.12 | 29.12 | 28.97 | 28.97 | 28.97 | -1.98% | 1,052 |
| Apr 2, 2025 | 29.28 | 29.56 | 29.28 | 29.56 | 29.56 | 0.60% | 100 |
| Apr 1, 2025 | 29.31 | 29.38 | 29.31 | 29.38 | 29.38 | 0.34% | 102 |
| Mar 31, 2025 | 29.02 | 29.28 | 29.02 | 29.28 | 29.28 | -0.04% | 209 |
| Mar 28, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.99% | 100 |
| Mar 27, 2025 | 29.67 | 29.67 | 29.59 | 29.59 | 29.59 | -0.18% | 440 |
| Mar 26, 2025 | 29.80 | 29.80 | 29.64 | 29.64 | 29.64 | -0.77% | 100 |
| Mar 25, 2025 | 29.86 | 29.87 | 29.86 | 29.87 | 29.87 | 0.22% | 101 |
| Mar 24, 2025 | 29.73 | 29.80 | 29.73 | 29.80 | 29.80 | 0.67% | 141 |
| Mar 21, 2025 | 29.48 | 29.60 | 29.48 | 29.60 | 29.60 | -0.51% | 212 |
| Mar 20, 2025 | 29.74 | 29.76 | 29.74 | 29.76 | 29.76 | -0.48% | 117 |
| Mar 19, 2025 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | 0.79% | 167 |
| Mar 18, 2025 | 29.60 | 29.67 | 29.60 | 29.67 | 29.67 | -0.60% | 125 |
| Mar 17, 2025 | 29.63 | 29.85 | 29.63 | 29.85 | 29.85 | 0.97% | 100 |
| Mar 14, 2025 | 29.44 | 29.56 | 29.44 | 29.56 | 29.56 | 1.71% | 108 |
| Mar 13, 2025 | 29.23 | 29.23 | 29.06 | 29.06 | 29.06 | -1.52% | 106 |
| Mar 12, 2025 | 29.49 | 29.51 | 29.49 | 29.51 | 29.51 | -0.14% | 134 |
| Mar 11, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | -0.85% | 217 |
| Mar 10, 2025 | 29.99 | 29.99 | 29.80 | 29.80 | 29.80 | -1.56% | 137 |
| Mar 7, 2025 | 29.98 | 30.27 | 29.98 | 30.27 | 30.27 | 0.91% | 207 |
| Mar 6, 2025 | 30.09 | 30.09 | 29.95 | 30.00 | 30.00 | 0.10% | 1,612 |
| Mar 5, 2025 | 29.96 | 29.97 | 29.96 | 29.97 | 29.97 | 0.85% | 103 |
| Mar 4, 2025 | 29.60 | 29.72 | 29.60 | 29.72 | 29.72 | -0.72% | 128 |
| Mar 3, 2025 | 30.22 | 30.32 | 29.93 | 29.93 | 29.93 | -0.35% | 232 |