Themes US R&D Champions ETF (USRD)
28.12
-0.01
(-0.02%)
USD |
NASDAQ |
May 31, 16:00
28.02
-0.10
(-0.37%)
After-Hours: 20:00
USRD Price: 28.12 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 28.15 | 28.16 | 27.76 | 28.12 | 2504.00 |
May 30, 2024 | 28.39 | 28.39 | 28.13 | 28.13 | 103.00 |
May 29, 2024 | 28.46 | 28.46 | 28.36 | 28.38 | 1900.00 |
May 28, 2024 | 28.68 | 28.68 | 28.67 | 28.68 | 442.00 |
May 24, 2024 | 28.74 | 28.86 | 28.74 | 28.79 | 3090.00 |
May 23, 2024 | 29.05 | 29.05 | 28.58 | 28.62 | 577.00 |
May 22, 2024 | 29.04 | 29.08 | 28.93 | 29.08 | 757.00 |
May 21, 2024 | 29.02 | 29.02 | 28.94 | 28.97 | 508.00 |
May 20, 2024 | 29.00 | 29.02 | 29.00 | 29.02 | 444.00 |
May 17, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 101.00 |
May 16, 2024 | 28.95 | 28.95 | 28.82 | 28.86 | 541.00 |
May 15, 2024 | 28.59 | 28.92 | 28.59 | 28.92 | 301.00 |
May 14, 2024 | 28.25 | 28.46 | 28.24 | 28.45 | 7355.00 |
May 13, 2024 | 28.47 | 28.47 | 28.31 | 28.31 | 591.00 |
May 10, 2024 | 28.47 | 28.47 | 28.31 | 28.31 | 377.00 |
May 09, 2024 | 28.32 | 28.32 | 28.14 | 28.29 | 1388.00 |
May 08, 2024 | 28.30 | 28.30 | 28.18 | 28.23 | 1602.00 |
May 07, 2024 | 28.50 | 28.50 | 28.35 | 28.35 | 3231.00 |
May 06, 2024 | 28.23 | 28.30 | 28.23 | 28.30 | 3208.00 |
May 03, 2024 | 28.19 | 28.19 | 27.97 | 27.97 | 606.00 |
May 02, 2024 | 27.82 | 27.82 | 27.62 | 27.80 | 4337.00 |
May 01, 2024 | 27.57 | 27.57 | 27.53 | 27.53 | 21756.00 |
Apr 30, 2024 | 28.21 | 28.21 | 27.71 | 27.71 | 100.00 |
Apr 29, 2024 | 28.21 | 28.21 | 28.12 | 28.12 | 100.00 |
Apr 26, 2024 | 27.98 | 28.08 | 27.98 | 28.07 | 552.00 |
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
25.30
Minimum
Jan 04 2024
29.62
Maximum
Mar 28 2024
27.88
Average
28.12
Median
Apr 29 2024
Price Benchmarks
Pacer BioThreat Strategy ETF | 35.85 |
SPDR® S&P 500 ETF Trust | 527.37 |
iShares Russell Top 200 ETF | 128.71 |
iShares MSCI KLD 400 Social ETF | 100.60 |
iShares Russell 1000 ETF | 288.86 |