Themes Cybersecurity ETF (SPAM)
28.80
+0.15
(+0.52%)
USD |
NASDAQ |
Nov 05, 11:38
SPAM Price: 28.80 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 28.67 | 28.80 | 28.65 | 28.65 | 218.00 |
| Nov 01, 2024 | 28.80 | 28.80 | 28.73 | 28.73 | 104.00 |
| Oct 31, 2024 | 28.95 | 28.95 | 28.84 | 28.84 | 242.00 |
| Oct 30, 2024 | 29.60 | 29.60 | 29.08 | 29.08 | 853.00 |
| Oct 29, 2024 | 29.48 | 29.58 | 29.48 | 29.58 | 110.00 |
| Oct 28, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 137.00 |
| Oct 25, 2024 | 29.66 | 29.66 | 29.43 | 29.43 | 812.00 |
| Oct 24, 2024 | 29.29 | 29.32 | 29.17 | 29.32 | 1560.00 |
| Oct 23, 2024 | 29.15 | 29.15 | 28.94 | 28.94 | 132.00 |
| Oct 22, 2024 | 29.68 | 29.71 | 29.68 | 29.71 | 102.00 |
| Oct 21, 2024 | 29.93 | 29.93 | 29.77 | 29.77 | 128.00 |
| Oct 18, 2024 | 29.88 | 29.93 | 29.88 | 29.93 | 120.00 |
| Oct 17, 2024 | 29.86 | 29.86 | 29.77 | 29.77 | 161.00 |
| Oct 16, 2024 | 29.68 | 29.95 | 29.68 | 29.95 | 323.00 |
| Oct 15, 2024 | 29.95 | 29.95 | 29.89 | 29.89 | 138.00 |
| Oct 14, 2024 | 29.90 | 30.00 | 29.90 | 30.00 | 161.00 |
| Oct 11, 2024 | 29.63 | 29.91 | 29.63 | 29.91 | 107.00 |
| Oct 10, 2024 | 29.31 | 29.59 | 29.31 | 29.59 | 105.00 |
| Oct 09, 2024 | 28.75 | 29.34 | 28.75 | 29.34 | 1595.00 |
| Oct 08, 2024 | 28.22 | 28.77 | 28.22 | 28.68 | 649.00 |
| Oct 07, 2024 | 28.45 | 28.45 | 28.24 | 28.24 | 363.00 |
| Oct 04, 2024 | 28.61 | 28.67 | 28.32 | 28.67 | 1088.00 |
| Oct 03, 2024 | 28.30 | 28.30 | 28.19 | 28.28 | 428.00 |
| Oct 02, 2024 | 28.34 | 28.51 | 28.33 | 28.33 | 316.00 |
| Oct 01, 2024 | 28.99 | 28.99 | 28.29 | 28.38 | 783.00 |
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
25.22
Minimum
Dec 08 2023
30.00
Maximum
Oct 14 2024
27.45
Average
27.33
Median
Jul 31 2024