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

Get Started

Home
Investing
ETFs
USA
NASDAQ
Themes Cybersecurity ETF (SPAM)
Themes Cybersecurity ETF (SPAM) Historical

SPAM Themes Cybersecurity ETF

28.2691

0.3058 (1.09%)

Jul 16 2024 - Closed

Delayed by 15 minutes

SPAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	28.2691	0.31	1.09%	28.15	28.2691	28.15	351
Jul 15 2024	27.9633	0.31	1.11%	27.78	27.9633	27.78	1,019
Jul 12 2024	27.6576	0.23	0.84%	27.72	27.72	27.64	296
Jul 11 2024	27.4262	0.20	0.74%	27.43	27.43	27.4262	1,347
Jul 10 2024	27.225	0.05	0.17%	27.33	27.33	27.05	489
Jul 09 2024	27.18	-0.36	-1.30%	27.56	27.56	27.18	635
Jul 08 2024	27.5375	-0.10	-0.37%	27.71	27.71	27.5375	267
Jul 05 2024	27.64	0.10	0.36%	27.52	27.64	27.52	973
Jul 03 2024	27.54	0.15	0.53%	27.45	27.59	27.45	144
Jul 02 2024	27.394	0.10	0.38%	27.36	27.394	27.36	137
Jul 01 2024	27.2897	0.12	0.46%	27.48	27.48	27.212	327
Jun 28 2024	27.1652	0.00	0.00%	27.1652	27.1652	27.1652	0
Jun 27 2024	27.1652	0.71	2.67%	26.58	27.1652	26.58	561
Jun 26 2024	26.46	-0.01	-0.02%	26.33	26.46	26.31	282
Jun 25 2024	26.4663	0.00	0.01%	26.46	26.53	26.46	1,005
Jun 24 2024	26.4635	0.10	0.38%	26.37	26.48	26.37	137
Jun 21 2024	26.3641	0.28	1.09%	26.22	26.3641	26.22	586
Jun 20 2024	26.08	-0.16	-0.60%	26.19	26.19	26.08	148
Jun 18 2024	26.2363	-0.10	-0.39%	26.41	26.41	26.2363	428
Jun 17 2024	26.34	0.02	0.09%	26.24	26.44	26.23	662
Jun 14 2024	26.3161	-0.18	-0.67%	26.38	26.38	26.3161	1,006
Jun 13 2024	26.4924	-0.35	-1.29%	26.94	26.94	26.47	307
Jun 12 2024	26.8379	0.27	1.01%	26.96	27.04	26.8379	658
Jun 11 2024	26.57	0.07	0.26%	26.425	26.60	26.425	122
Jun 10 2024	26.5003	0.39	1.50%	26.11	26.5003	26.11	177
Jun 07 2024	26.1075	-0.01	-0.04%	25.91	26.20	25.91	1,220
Jun 06 2024	26.1171	-0.01	-0.03%	26.07	26.1171	26.0501	154
Jun 05 2024	26.1253	0.53	2.09%	25.89	26.1253	25.83	168
Jun 04 2024	25.5905	-0.18	-0.68%	25.66	25.66	25.5905	24
Jun 03 2024	25.7667	-0.17	-0.65%	26.12	26.12	25.7667	528
May 31 2024	25.9365	0.09	0.33%	25.70	25.9365	25.68	465
May 30 2024	25.8513	-0.63	-2.37%	26.48	26.48	25.8513	267
May 29 2024	26.4781	-0.21	-0.78%	26.45	26.4781	26.45	116
May 28 2024	26.6857	-0.38	-1.41%	26.817	26.817	26.62	751
May 24 2024	27.0676	0.19	0.72%	26.97	27.0676	26.97	939
May 23 2024	26.8752	-0.20	-0.75%	27.21	27.21	26.8752	1,399
May 22 2024	27.0794	-0.06	-0.22%	27.17	27.17	27.06	717
May 21 2024	27.14	-0.32	-1.18%	27.17	27.17	27.14	181
May 20 2024	27.463	0.21	0.78%	27.19	27.463	27.19	1,213
May 17 2024	27.25	-0.07	-0.25%	27.25	27.25	27.25	146
May 16 2024	27.3172	0.00	0.01%	27.39	27.39	27.3172	1,235
May 15 2024	27.3149	0.29	1.07%	27.18	27.3149	27.07	601
May 14 2024	27.0263	0.27	1.01%	27.08	27.08	26.88	201
May 13 2024	26.7568	0.08	0.29%	26.88	26.88	26.7568	155
May 10 2024	26.68	-0.20	-0.76%	26.86	26.86	26.68	208
May 09 2024	26.8842	0.05	0.20%	26.75	26.8842	26.75	135
May 08 2024	26.83	-0.47	-1.72%	27.04	27.04	26.68	288
May 07 2024	27.30	-0.01	-0.03%	27.37	27.37	27.30	189
May 06 2024	27.3077	0.59	2.20%	26.93	27.3077	26.93	147
May 03 2024	26.72	-0.01	-0.05%	27.01	27.01	26.72	684
May 02 2024	26.7326	0.07	0.26%	26.63	26.7326	26.63	996
May 01 2024	26.6631	0.15	0.58%	26.47	26.6631	26.47	516
Apr 30 2024	26.509	-0.44	-1.63%	26.89	26.89	26.509	872
Apr 29 2024	26.9485	0.06	0.22%	27.10	27.10	26.935	1,270
Apr 26 2024	26.89	0.40	1.52%	26.82	26.89	26.82	216
Apr 25 2024	26.4878	-0.26	-0.97%	26.30	26.4878	26.30	785
Apr 24 2024	26.7476	0.13	0.48%	26.84	26.84	26.7476	107
Apr 23 2024	26.6201	0.57	2.19%	26.17	26.6201	26.17	1,056
Apr 22 2024	26.0485	0.30	1.16%	26.04	26.058	25.78	1,635
Apr 19 2024	25.75	-0.03	-0.11%	25.88	25.97	25.6415	1,505
Apr 18 2024	25.7796	0.00	0.02%	25.89	25.89	25.7796	232

Themes Cybersecurity ETF

NLBNPIT210O1 20991231 12...

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