Themes Airlines ETF (AIRL)
34.54
0.00 (0.00%)
Inactive · Last trade price
on Sep 12, 2025
AIRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.66 | 34.66 | 34.54 | 34.54 | 34.54 | -1.14% | 736 |
| Sep 11, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.20% | 4 |
| Sep 10, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.14% | 76 |
| Sep 9, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.88% | 16 |
| Sep 8, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.01% | 20 |
| Sep 5, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.65% | 82 |
| Sep 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -1.56% | 81 |
| Sep 3, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.64% | 8 |
| Sep 2, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -1.07% | 40 |
| Aug 29, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.43% | 8 |
| Aug 28, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 1.00% | 12 |
| Aug 27, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.69% | 5 |
| Aug 26, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.72% | 4 |
| Aug 25, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.36% | 57 |
| Aug 22, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 3.71% | 9 |
| Aug 21, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.93% | 32 |
| Aug 20, 2025 | 34.93 | 34.93 | 34.60 | 34.60 | 34.60 | -1.48% | 298 |
| Aug 19, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.28% | 26 |
| Aug 18, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.24% | 26 |
| Aug 15, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.21% | 74 |
| Aug 14, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.91% | 3 |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.56% | 45 |
| Aug 12, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 4.91% | 85 |
| Aug 11, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.51% | 3 |
| Aug 8, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.17% | 5 |
| Aug 7, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.75% | 82 |
| Aug 6, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.60% | 46 |
| Aug 5, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.32% | 27 |
| Aug 4, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.73% | 6 |
| Aug 1, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -1.56% | 4 |
| Jul 31, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.22% | 55 |
| Jul 30, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.25% | 2 |
| Jul 29, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -1.09% | 71 |
| Jul 28, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.34% | 7 |
| Jul 25, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.75% | 5 |
| Jul 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -2.25% | 65 |
| Jul 23, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 1.33% | 21 |
| Jul 22, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.47% | 52 |
| Jul 21, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.56% | 66 |
| Jul 18, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.73% | 54 |
| Jul 17, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.08% | 37 |
| Jul 16, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.88% | 101 |
| Jul 15, 2025 | 33.12 | 33.12 | 32.89 | 32.89 | 32.89 | -1.19% | 360 |
| Jul 14, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.54% | 6 |
| Jul 11, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -1.58% | 54 |
| Jul 10, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 4.17% | 100 |
| Jul 9, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.12% | 3 |
| Jul 8, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.62% | 18 |
| Jul 7, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.48% | 35 |
| Jul 3, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.45% | 16 |
| Jul 2, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.86% | 1 |
| Jul 1, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 1.49% | 15 |
| Jun 30, 2025 | 31.18 | 31.40 | 31.18 | 31.40 | 31.40 | 0.26% | 651 |
| Jun 27, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.92% | - |
| Jun 26, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.68% | 14 |
| Jun 25, 2025 | 30.40 | 30.52 | 30.40 | 30.52 | 30.52 | -0.71% | 129 |
| Jun 24, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 3.92% | - |
| Jun 23, 2025 | 28.88 | 29.58 | 28.88 | 29.58 | 29.58 | 0.64% | 164 |
| Jun 20, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.87% | - |
| Jun 18, 2025 | 29.63 | 29.65 | 29.60 | 29.65 | 29.65 | 0.14% | 359 |
| Jun 17, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -2.92% | 68 |
| Jun 16, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.58% | 5 |
| Jun 13, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -4.03% | 46 |
| Jun 12, 2025 | 31.19 | 31.19 | 30.98 | 30.98 | 30.98 | -0.91% | 352 |
| Jun 11, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -1.99% | 100 |
| Jun 10, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.61% | 21 |
| Jun 9, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.49% | 29 |
| Jun 6, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.61% | 80 |
| Jun 5, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.65% | 34 |
| Jun 4, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.52% | 17 |
| Jun 3, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.81% | 90 |
| Jun 2, 2025 | 31.61 | 31.99 | 31.61 | 31.99 | 31.99 | 1.13% | 504 |
| May 30, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.05% | 24 |
| May 29, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.48% | 10 |
| May 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.16% | 36 |
| May 27, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 2.92% | 4 |
| May 23, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.11% | 30 |
| May 22, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.14% | 36 |
| May 21, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.14% | 1 |
| May 20, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.60% | 58 |
| May 19, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.40% | 23 |
| May 16, 2025 | 30.72 | 30.74 | 30.69 | 30.69 | 30.69 | 0.46% | 1,403 |
| May 15, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.36% | 60 |
| May 14, 2025 | 30.64 | 30.64 | 30.44 | 30.44 | 30.44 | -1.36% | 154 |
| May 13, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 2.14% | 5 |
| May 12, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 2.00% | 1,029 |
| May 9, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.40% | 6 |
| May 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.13% | 11 |
| May 7, 2025 | 28.87 | 28.97 | 28.87 | 28.89 | 28.89 | 1.14% | 1,220 |
| May 6, 2025 | 28.61 | 28.61 | 28.56 | 28.56 | 28.56 | -1.01% | 154 |
| May 5, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 1.36% | 102 |
| May 2, 2025 | 28.17 | 28.46 | 28.17 | 28.46 | 28.46 | 3.51% | 145 |
| May 1, 2025 | 27.39 | 27.50 | 27.39 | 27.50 | 27.50 | 0.87% | 198 |
| Apr 30, 2025 | 26.62 | 27.26 | 26.62 | 27.26 | 27.26 | 0.20% | 100 |
| Apr 29, 2025 | 26.92 | 27.21 | 26.92 | 27.21 | 27.21 | 0.24% | 106 |
| Apr 28, 2025 | 27.05 | 27.14 | 27.05 | 27.14 | 27.14 | 1.05% | 137 |
| Apr 25, 2025 | 26.55 | 26.86 | 26.55 | 26.86 | 26.86 | 0.19% | 103 |
| Apr 24, 2025 | 26.65 | 26.81 | 26.65 | 26.81 | 26.81 | 0.42% | 157 |
| Apr 23, 2025 | 27.20 | 27.20 | 26.70 | 26.70 | 26.70 | 1.72% | 120 |
| Apr 22, 2025 | 26.05 | 26.25 | 26.05 | 26.25 | 26.25 | 1.91% | 101 |