Themes US Cash Flow Champions ETF (USCF)
28.04
-0.16
(-0.57%)
USD |
NASDAQ |
May 22, 16:00
USCF Price: 28.04 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 28.17 | 28.17 | 28.02 | 28.04 | 527.00 |
May 21, 2024 | 28.26 | 28.26 | 28.20 | 28.20 | 103.00 |
May 20, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 262.00 |
May 17, 2024 | 28.32 | 28.46 | 28.32 | 28.46 | 220.00 |
May 16, 2024 | 28.31 | 28.32 | 28.23 | 28.25 | 406.00 |
May 15, 2024 | 28.08 | 28.25 | 28.08 | 28.25 | 125.00 |
May 14, 2024 | 28.00 | 28.10 | 27.98 | 28.10 | 358.00 |
May 13, 2024 | 28.27 | 28.27 | 28.00 | 28.00 | 288.00 |
May 10, 2024 | 28.18 | 28.18 | 28.08 | 28.09 | 342.00 |
May 09, 2024 | 27.87 | 27.96 | 27.87 | 27.96 | 1187.00 |
May 08, 2024 | 27.76 | 27.80 | 27.76 | 27.80 | 101.00 |
May 07, 2024 | 27.88 | 27.88 | 27.74 | 27.74 | 164.00 |
May 06, 2024 | 27.67 | 27.74 | 27.67 | 27.74 | 107.00 |
May 03, 2024 | 27.62 | 27.62 | 27.48 | 27.48 | 145.00 |
May 02, 2024 | 27.50 | 27.50 | 27.35 | 27.45 | 351.00 |
May 01, 2024 | 27.43 | 27.43 | 27.36 | 27.36 | 106.00 |
Apr 30, 2024 | 27.98 | 27.98 | 27.56 | 27.56 | 100.00 |
Apr 29, 2024 | 27.94 | 27.96 | 27.94 | 27.96 | 300.00 |
Apr 26, 2024 | 27.98 | 27.98 | 27.84 | 27.84 | 125.00 |
Apr 25, 2024 | 28.09 | 28.09 | 27.96 | 27.96 | 143.00 |
Apr 24, 2024 | 28.13 | 28.13 | 28.09 | 28.09 | 134.00 |
Apr 23, 2024 | 28.04 | 28.09 | 28.04 | 28.09 | 100.00 |
Apr 22, 2024 | 27.88 | 27.95 | 27.88 | 27.92 | 676.00 |
Apr 19, 2024 | 27.64 | 27.68 | 27.64 | 27.68 | 109.00 |
Apr 18, 2024 | 27.54 | 27.54 | 27.41 | 27.41 | 121.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.25
Minimum
Dec 13 2023
28.86
Maximum
Mar 28 2024
27.11
Average
27.22
Median
Mar 01 2024