Themes Gold Miners ETF (AUMI)
NASDAQ: AUMI · Real-Time Price · USD
108.57
+0.73 (0.67%)
Mar 6, 2026, 1:32 PM EST - Market open
AUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.69 | 107.84 | 107.69 | 107.80 | - | -0.04% | 139 |
| Mar 5, 2026 | 111.86 | 111.86 | 105.33 | 107.84 | 107.84 | -4.67% | 9,971 |
| Mar 4, 2026 | 115.89 | 115.89 | 111.80 | 113.13 | 113.13 | 1.53% | 14,170 |
| Mar 3, 2026 | 114.00 | 114.29 | 108.23 | 111.43 | 111.43 | -8.40% | 23,770 |
| Mar 2, 2026 | 124.28 | 124.28 | 119.46 | 121.65 | 121.65 | -0.46% | 9,052 |
| Feb 27, 2026 | 120.00 | 122.52 | 120.00 | 122.22 | 122.22 | 2.12% | 7,122 |
| Feb 26, 2026 | 118.24 | 119.74 | 115.84 | 119.68 | 119.68 | 1.16% | 9,327 |
| Feb 25, 2026 | 118.43 | 119.85 | 117.40 | 118.31 | 118.31 | 1.03% | 3,054 |
| Feb 24, 2026 | 113.58 | 117.76 | 113.57 | 117.10 | 117.10 | 1.01% | 8,717 |
| Feb 23, 2026 | 111.95 | 116.00 | 111.95 | 115.93 | 115.93 | 4.81% | 14,371 |
| Feb 20, 2026 | 110.45 | 110.61 | 107.05 | 110.61 | 110.61 | 2.03% | 6,714 |
| Feb 19, 2026 | 105.53 | 108.41 | 105.18 | 108.41 | 108.41 | 1.95% | 2,880 |
| Feb 18, 2026 | 107.12 | 107.12 | 105.58 | 106.34 | 106.34 | 1.88% | 11,485 |
| Feb 17, 2026 | 102.94 | 104.91 | 101.78 | 104.38 | 104.38 | -3.52% | 10,875 |
| Feb 13, 2026 | 106.48 | 108.65 | 104.63 | 108.19 | 108.19 | 5.40% | 2,802 |
| Feb 12, 2026 | 110.32 | 110.32 | 102.60 | 102.64 | 102.64 | -7.13% | 10,418 |
| Feb 11, 2026 | 110.28 | 111.00 | 108.68 | 110.53 | 110.53 | 2.33% | 12,198 |
| Feb 10, 2026 | 108.38 | 108.38 | 106.77 | 108.01 | 108.01 | -0.07% | 13,225 |
| Feb 9, 2026 | 104.35 | 108.31 | 104.24 | 108.08 | 108.08 | 6.44% | 9,541 |
| Feb 6, 2026 | 99.16 | 101.54 | 99.16 | 101.54 | 101.54 | 4.97% | 6,045 |
| Feb 5, 2026 | 99.02 | 100.00 | 96.48 | 96.73 | 96.73 | -5.89% | 7,808 |
| Feb 4, 2026 | 104.84 | 104.84 | 99.00 | 102.78 | 102.78 | -0.46% | 12,131 |
| Feb 3, 2026 | 102.33 | 103.73 | 100.25 | 103.25 | 103.25 | 5.04% | 36,132 |
| Feb 2, 2026 | 97.22 | 101.53 | 97.07 | 98.30 | 98.30 | 1.21% | 17,057 |
| Jan 30, 2026 | 103.06 | 104.66 | 96.05 | 97.12 | 97.12 | -12.86% | 18,991 |
| Jan 29, 2026 | 119.51 | 119.51 | 108.66 | 111.45 | 111.45 | -5.00% | 27,092 |
| Jan 28, 2026 | 114.54 | 117.38 | 114.14 | 117.32 | 117.32 | 3.19% | 8,659 |
| Jan 27, 2026 | 112.00 | 115.83 | 109.04 | 113.69 | 113.68 | 1.69% | 11,275 |
| Jan 26, 2026 | 115.09 | 116.21 | 111.74 | 111.79 | 111.79 | 0.61% | 11,533 |
| Jan 23, 2026 | 109.68 | 111.41 | 109.68 | 111.12 | 111.12 | 2.32% | 5,985 |
| Jan 22, 2026 | 105.27 | 109.03 | 105.27 | 108.60 | 108.60 | 3.52% | 12,049 |
| Jan 21, 2026 | 110.53 | 110.53 | 104.37 | 104.91 | 104.91 | -1.85% | 21,684 |
| Jan 20, 2026 | 105.20 | 107.10 | 104.77 | 106.89 | 106.89 | 7.79% | 14,739 |
| Jan 16, 2026 | 99.45 | 100.00 | 97.63 | 99.17 | 99.17 | -1.08% | 3,628 |
| Jan 15, 2026 | 100.02 | 100.98 | 100.02 | 100.25 | 100.25 | -0.10% | 8,258 |
| Jan 14, 2026 | 102.50 | 102.50 | 99.33 | 100.34 | 100.34 | 0.22% | 3,332 |
| Jan 13, 2026 | 100.14 | 101.73 | 99.84 | 100.12 | 100.12 | 0.44% | 5,399 |
| Jan 12, 2026 | 98.48 | 100.56 | 98.48 | 99.68 | 99.68 | 3.53% | 6,599 |
| Jan 9, 2026 | 95.47 | 96.82 | 95.47 | 96.28 | 96.28 | 0.12% | 5,337 |
| Jan 8, 2026 | 94.73 | 96.52 | 94.00 | 96.16 | 96.16 | 0.01% | 8,503 |
| Jan 7, 2026 | 95.11 | 96.17 | 93.64 | 96.15 | 96.15 | -0.55% | 5,204 |
| Jan 6, 2026 | 95.46 | 96.68 | 95.30 | 96.68 | 96.68 | 2.42% | 2,604 |
| Jan 5, 2026 | 93.50 | 95.46 | 93.32 | 94.40 | 94.40 | 4.05% | 9,396 |
| Jan 2, 2026 | 92.71 | 92.71 | 88.83 | 90.72 | 90.72 | -1.34% | 9,946 |
| Dec 31, 2025 | 93.05 | 93.39 | 91.95 | 91.95 | 91.95 | -0.84% | 5,476 |
| Dec 30, 2025 | 94.18 | 94.18 | 92.71 | 92.73 | 92.73 | 2.18% | 4,751 |
| Dec 29, 2025 | 93.10 | 93.10 | 90.01 | 90.75 | 90.75 | -7.42% | 24,984 |
| Dec 26, 2025 | 97.19 | 98.30 | 96.67 | 98.03 | 98.03 | 2.45% | 7,611 |
| Dec 24, 2025 | 95.86 | 95.86 | 95.12 | 95.68 | 95.68 | -0.75% | 6,886 |
| Dec 23, 2025 | 95.85 | 96.70 | 95.06 | 96.41 | 96.41 | -0.35% | 3,110 |
| Dec 22, 2025 | 96.07 | 97.17 | 96.07 | 96.75 | 96.75 | 4.17% | 3,717 |
| Dec 19, 2025 | 92.00 | 93.18 | 92.00 | 92.87 | 92.87 | 2.33% | 10,152 |
| Dec 18, 2025 | 90.78 | 91.30 | 90.61 | 90.76 | 90.76 | -0.69% | 6,011 |
| Dec 17, 2025 | 91.25 | 91.67 | 90.81 | 91.39 | 90.59 | 1.49% | 8,777 |
| Dec 16, 2025 | 91.34 | 91.34 | 89.22 | 90.04 | 89.26 | 0.23% | 2,313 |
| Dec 15, 2025 | 92.05 | 92.05 | 88.43 | 89.84 | 89.05 | -1.34% | 7,656 |
| Dec 12, 2025 | 93.07 | 93.62 | 89.83 | 91.06 | 90.26 | -0.64% | 7,864 |
| Dec 11, 2025 | 90.00 | 92.69 | 89.57 | 91.64 | 90.84 | 2.79% | 9,293 |
| Dec 10, 2025 | 87.68 | 89.35 | 86.53 | 89.16 | 88.38 | 2.22% | 4,158 |
| Dec 9, 2025 | 86.04 | 87.30 | 85.26 | 87.22 | 86.46 | 2.14% | 14,475 |
| Dec 8, 2025 | 87.06 | 87.29 | 85.05 | 85.39 | 84.65 | -2.00% | 3,799 |
| Dec 5, 2025 | 87.96 | 89.29 | 86.87 | 87.14 | 86.38 | -0.45% | 4,740 |
| Dec 4, 2025 | 86.83 | 87.70 | 86.83 | 87.54 | 86.77 | 0.15% | 6,572 |
| Dec 3, 2025 | 88.79 | 89.12 | 87.26 | 87.41 | 86.64 | 0.16% | 17,131 |
| Dec 2, 2025 | 88.70 | 89.06 | 85.66 | 87.27 | 86.51 | -1.73% | 12,258 |
| Dec 1, 2025 | 90.00 | 90.00 | 88.78 | 88.80 | 88.03 | -0.99% | 8,291 |
| Nov 28, 2025 | 89.54 | 89.73 | 88.83 | 89.70 | 88.92 | 1.28% | 8,699 |
| Nov 26, 2025 | 85.51 | 88.78 | 85.51 | 88.56 | 87.79 | 4.30% | 12,458 |
| Nov 25, 2025 | 84.64 | 85.34 | 84.26 | 84.91 | 84.18 | 0.52% | 2,543 |
| Nov 24, 2025 | 82.57 | 84.60 | 82.45 | 84.47 | 83.74 | 5.55% | 18,008 |
| Nov 21, 2025 | 79.93 | 81.12 | 79.88 | 80.03 | 79.33 | 0.27% | 5,786 |
| Nov 20, 2025 | 83.47 | 84.16 | 79.67 | 79.81 | 79.12 | -3.66% | 14,165 |
| Nov 19, 2025 | 84.49 | 84.60 | 82.12 | 82.85 | 82.12 | 0.44% | 3,934 |
| Nov 18, 2025 | 81.68 | 83.14 | 81.13 | 82.48 | 81.76 | 0.87% | 6,019 |
| Nov 17, 2025 | 83.15 | 83.37 | 81.77 | 81.77 | 81.05 | -1.06% | 3,401 |
| Nov 14, 2025 | 80.59 | 83.12 | 80.33 | 82.64 | 81.92 | -0.79% | 5,333 |
| Nov 13, 2025 | 86.85 | 86.92 | 83.14 | 83.30 | 82.57 | -3.63% | 13,461 |
| Nov 12, 2025 | 83.62 | 86.94 | 83.07 | 86.43 | 85.68 | 4.49% | 20,166 |
| Nov 11, 2025 | 83.14 | 83.14 | 81.50 | 82.72 | 82.00 | 0.02% | 3,552 |
| Nov 10, 2025 | 81.21 | 82.96 | 81.21 | 82.71 | 81.99 | 5.75% | 9,840 |
| Nov 7, 2025 | 76.89 | 78.21 | 76.80 | 78.21 | 77.53 | 2.10% | 4,759 |
| Nov 6, 2025 | 77.48 | 78.15 | 76.60 | 76.60 | 75.93 | 0.78% | 5,013 |
| Nov 5, 2025 | 74.69 | 76.06 | 74.69 | 76.01 | 75.34 | 4.02% | 8,574 |
| Nov 4, 2025 | 74.64 | 74.64 | 73.07 | 73.07 | 72.43 | -4.17% | 15,734 |
| Nov 3, 2025 | 76.05 | 76.95 | 75.55 | 76.25 | 75.59 | -0.88% | 8,811 |
| Oct 31, 2025 | 77.50 | 77.60 | 76.49 | 76.93 | 76.26 | -1.07% | 2,060 |
| Oct 30, 2025 | 75.66 | 78.00 | 75.66 | 77.76 | 77.08 | 2.15% | 11,963 |
| Oct 29, 2025 | 77.84 | 77.84 | 75.65 | 76.12 | 75.46 | 0.20% | 5,380 |
| Oct 28, 2025 | 73.11 | 76.02 | 73.11 | 75.97 | 75.31 | 1.44% | 9,498 |
| Oct 27, 2025 | 75.72 | 76.65 | 73.11 | 74.89 | 74.24 | -4.45% | 20,389 |
| Oct 24, 2025 | 78.57 | 79.53 | 77.92 | 78.38 | 77.70 | -0.99% | 9,523 |
| Oct 23, 2025 | 80.25 | 80.25 | 79.12 | 79.16 | 78.47 | 1.85% | 10,251 |
| Oct 22, 2025 | 75.80 | 77.89 | 74.31 | 77.73 | 77.05 | 0.02% | 23,078 |
| Oct 21, 2025 | 80.55 | 80.55 | 76.54 | 77.71 | 77.03 | -10.48% | 43,637 |
| Oct 20, 2025 | 86.67 | 87.13 | 84.86 | 86.81 | 86.05 | 3.82% | 14,692 |
| Oct 17, 2025 | 87.77 | 87.77 | 81.78 | 83.62 | 82.89 | -7.25% | 38,157 |
| Oct 16, 2025 | 88.97 | 90.56 | 87.79 | 90.15 | 89.37 | 3.24% | 32,906 |
| Oct 15, 2025 | 85.53 | 87.37 | 85.53 | 87.32 | 86.56 | 4.15% | 20,870 |
| Oct 14, 2025 | 82.33 | 84.60 | 81.77 | 83.84 | 83.11 | -0.58% | 11,948 |
| Oct 13, 2025 | 82.91 | 84.41 | 82.91 | 84.33 | 83.60 | 4.43% | 36,812 |