Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Themes Airlines ETF (AIRL)
Themes Airlines ETF (AIRL) Historical

AIRL Themes Airlines ETF

24.5152

0.0552 (0.23%)

Jul 19 2024 - Closed

Delayed by 15 minutes

AIRL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	24.5152	0.06	0.23%	24.50	24.5152	24.50	651
Jul 18 2024	24.46	-0.66	-2.62%	25.10	25.10	24.46	108
Jul 17 2024	25.1182	-0.15	-0.61%	25.23	25.23	25.1182	200
Jul 16 2024	25.2719	0.56	2.27%	24.73	25.2719	24.73	101
Jul 15 2024	24.7101	-0.09	-0.36%	24.81	24.81	24.7101	323
Jul 12 2024	24.80	0.01	0.04%	24.88	24.95	24.80	1,045
Jul 11 2024	24.79	0.11	0.44%	24.53	24.93	24.53	603
Jul 10 2024	24.6811	0.24	0.97%	24.71	24.71	24.6811	100
Jul 09 2024	24.445	0.05	0.20%	24.38	24.59	24.38	3,020
Jul 08 2024	24.3969	0.20	0.81%	24.44	24.44	24.3969	101
Jul 05 2024	24.20	-0.37	-1.49%	24.63	24.63	24.20	112
Jul 03 2024	24.5656	0.37	1.53%	24.49	24.5656	24.49	103
Jul 02 2024	24.1952	0.03	0.10%	24.18	24.28	24.18	110
Jul 01 2024	24.17	-0.23	-0.96%	24.52	24.52	24.17	133
Jun 28 2024	24.4042	0.00	0.00%	24.4042	24.4042	24.4042	0
Jun 27 2024	24.4042	0.17	0.72%	24.31	24.4042	24.31	103
Jun 26 2024	24.23	-0.18	-0.72%	24.09	24.23	24.005	131
Jun 25 2024	24.4053	-0.13	-0.55%	24.53	24.53	24.4053	330
Jun 24 2024	24.54	0.15	0.61%	24.53	24.56	24.53	103
Jun 21 2024	24.3909	-0.15	-0.61%	24.43	24.43	24.352	901
Jun 20 2024	24.5394	-0.11	-0.45%	24.61	24.65	24.5394	161
Jun 18 2024	24.6497	0.04	0.16%	24.66	24.67	24.6497	101
Jun 17 2024	24.61	0.16	0.65%	24.25	24.61	24.25	600
Jun 14 2024	24.45	-0.40	-1.63%	24.57	24.57	24.30	127
Jun 13 2024	24.8539	-0.35	-1.38%	25.10	25.10	24.8539	214
Jun 12 2024	25.201	0.44	1.77%	25.28	25.28	25.201	104
Jun 11 2024	24.7624	-0.34	-1.33%	24.84	24.84	24.7624	105
Jun 10 2024	25.0974	-0.01	-0.06%	25.08	25.0974	25.08	417
Jun 07 2024	25.1115	-0.17	-0.67%	25.09	25.22	25.08	127
Jun 06 2024	25.28	-0.26	-1.02%	25.48	25.48	25.28	109
Jun 05 2024	25.54	0.08	0.31%	25.54	25.54	25.54	6
Jun 04 2024	25.4604	-0.01	-0.03%	25.4604	25.4604	25.4604	54
Jun 03 2024	25.4682	0.28	1.10%	25.49	25.49	25.4682	400
May 31 2024	25.1915	0.45	1.82%	25.01	25.1915	25.01	110
May 30 2024	24.74	0.20	0.81%	24.72	24.74	24.72	126
May 29 2024	24.54	-0.52	-2.09%	24.53	24.54	24.53	138
May 28 2024	25.0633	-0.19	-0.74%	25.39	25.40	25.0633	501
May 24 2024	25.25	0.10	0.40%	25.25	25.31	25.25	151
May 23 2024	25.15	-0.28	-1.11%	25.64	25.64	25.15	118
May 22 2024	25.432	-0.12	-0.45%	25.53	25.53	25.432	102
May 21 2024	25.5481	-0.27	-1.05%	25.83	25.83	25.5481	102
May 20 2024	25.82	-0.25	-0.98%	26.02	26.02	25.82	125
May 17 2024	26.0747	-0.04	-0.14%	26.14	26.25	26.0747	1,212
May 16 2024	26.11	-0.30	-1.14%	26.34	26.34	26.11	141
May 15 2024	26.41	-0.15	-0.57%	26.65	26.65	26.41	110
May 14 2024	26.5615	0.23	0.88%	26.604	26.604	26.5615	101
May 13 2024	26.3285	0.35	1.33%	26.18	26.3285	26.18	112
May 10 2024	25.9819	0.06	0.24%	26.11	26.11	25.9819	208
May 09 2024	25.92	0.06	0.22%	25.84	25.92	25.84	106
May 08 2024	25.8629	0.26	1.03%	25.71	25.8629	25.71	137
May 07 2024	25.60	-0.63	-2.41%	25.99	25.99	25.60	162
May 06 2024	26.2313	0.53	2.07%	25.90	26.2313	25.90	100
May 03 2024	25.70	0.03	0.12%	25.95	25.95	25.70	103
May 02 2024	25.67	0.43	1.71%	25.56	25.67	25.39	1,157
May 01 2024	25.2391	0.00	0.00%	25.22	25.2391	25.22	100
Apr 30 2024	25.24	-0.58	-2.25%	25.58	25.58	25.24	102
Apr 29 2024	25.82	0.15	0.58%	25.62	25.82	25.62	111
Apr 26 2024	25.67	-0.04	-0.17%	25.76	25.76	25.67	704
Apr 25 2024	25.7133	0.01	0.06%	25.48	25.7133	25.48	111
Apr 24 2024	25.6989	-0.34	-1.31%	26.01	26.01	25.6989	105
Apr 23 2024	26.04	-0.27	-1.03%	25.98	26.04	25.98	122
Apr 22 2024	26.3101	0.59	2.29%	26.01	26.3101	26.01	859

Themes Airlines ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions