Skip to main content
Themes Cloud Computing ETF (CLOD)
NASDAQ: CLOD · Real-Time Price · USD
27.95
-0.23 (-0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CLOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9527.9527.9527.9527.95-0.81%18
Apr 27, 202628.1828.1828.1828.1828.180.23%53
Apr 24, 202628.1228.1228.1228.1228.121.90%61
Apr 23, 202627.4527.5927.4527.5927.59-4.54%334
Apr 22, 202628.9128.9128.9128.9128.912.04%76
Apr 21, 202628.3328.3328.3328.3328.330.26%108
Apr 20, 202627.1728.2527.1728.2528.251.26%809
Apr 17, 202628.2328.2327.8327.9027.900.96%1,393
Apr 16, 202627.4127.8427.4127.6427.641.49%6,468
Apr 15, 202626.7527.2326.7527.2327.233.62%732
Apr 14, 202626.6026.6026.2826.2826.280.80%1,429
Apr 13, 202626.0726.0726.0726.0726.074.93%63
Apr 10, 202624.7224.8524.7224.8524.85-2.40%727
Apr 9, 202625.4225.4625.3525.4625.45-3.11%319
Apr 8, 202626.8226.8226.2726.2726.270.64%293
Apr 7, 202626.1126.1126.1126.1126.110.38%19
Apr 6, 202626.0926.0926.0126.0126.010.37%868
Apr 2, 202625.9125.9125.9125.9125.910.43%14
Apr 1, 202625.8025.8025.8025.8025.800.15%13
Mar 31, 202625.7625.7625.7625.7625.763.17%77
Mar 30, 202624.8025.2924.8024.9724.970.87%2,148
Mar 27, 202624.7524.7524.7524.7524.75-3.63%77
Mar 26, 202626.0026.0025.6225.6925.69-0.91%733
Mar 25, 202626.3926.3925.9225.9225.92-0.01%841
Mar 24, 202625.9225.9225.9225.9225.92-3.92%137
Mar 23, 202627.2127.2126.9826.9826.981.51%132
Mar 20, 202626.5426.5826.5426.5826.58-2.06%208
Mar 19, 202627.1627.1826.9727.1427.14-0.19%748
Mar 18, 202627.1927.1927.1927.1927.19-1.67%102
Mar 17, 202627.6527.6527.6527.6527.650.53%13
Mar 16, 202627.5127.5127.5127.5127.511.25%227
Mar 13, 202627.5427.5427.1727.1727.16-0.68%948
Mar 12, 202627.4527.4527.3527.3527.35-1.22%210
Mar 11, 202627.6227.7327.6227.6927.690.42%1,311
Mar 10, 202627.5627.8627.5627.5727.57-1.57%1,804
Mar 9, 202627.7928.0127.7328.0128.010.38%892
Mar 6, 202627.8627.9727.8627.9127.910.06%1,177
Mar 5, 202627.9127.9127.7327.8927.892.07%1,530
Mar 4, 202627.1527.3427.1527.3327.322.30%1,491
Mar 3, 202626.2226.9326.2226.7126.710.36%1,624
Mar 2, 202626.4926.6826.4926.6126.610.60%2,709
Feb 27, 202626.1426.4626.1426.4626.45-1.28%714
Feb 26, 202626.5627.0026.5626.8026.801.62%26,780
Feb 25, 202625.8526.3725.7726.3726.372.02%1,209
Feb 24, 202626.0026.0025.8225.8525.851.86%2,140
Feb 23, 202625.7025.7025.3125.3825.38-4.74%1,979
Feb 20, 202627.1727.1726.6426.6426.64-1.37%1,930
Feb 19, 202626.8827.0326.8827.0127.01-0.41%1,912
Feb 18, 202626.5527.1526.5527.1227.121.30%1,487
Feb 17, 202627.0027.0026.7426.7726.77-2.25%1,031
Feb 13, 202627.3027.5127.2227.3927.391.98%540
Feb 12, 202627.0027.0026.6526.8626.85-1.83%869
Feb 11, 202627.4527.4527.3627.3627.36-2.24%407
Feb 10, 202628.3228.3427.9827.9827.980.45%593
Feb 9, 202626.8327.9126.8327.8627.862.58%6,634
Feb 6, 202627.1627.1627.1627.1627.162.58%110
Feb 5, 202627.4027.4026.4726.4726.47-4.06%3,026
Feb 4, 202627.7627.8127.0227.5927.59-1.25%10,119
Feb 3, 202627.9427.9427.9427.9427.94-4.87%76
Feb 2, 202629.4929.5229.3729.3729.37-0.05%2,045
Jan 30, 202629.7331.2129.3229.3929.39-1.86%5,121
Jan 29, 202630.1230.1229.7229.9529.95-4.60%3,379
Jan 28, 202631.6831.6831.3931.3931.39-0.27%342
Jan 27, 202631.3831.4831.3831.4831.480.13%412
Jan 26, 202631.2431.5331.2431.4431.441.76%1,598
Jan 23, 202630.8930.8930.8930.8930.890.61%55
Jan 22, 202630.6130.7130.6130.7130.711.50%929
Jan 21, 202629.9730.2529.9730.2530.250.13%542
Jan 20, 202630.2130.2130.2130.2130.21-2.70%131
Jan 16, 202631.1331.1331.0531.0531.05-0.80%418
Jan 15, 202631.3031.3031.3031.3031.30-0.98%74
Jan 14, 202631.9131.9131.6131.6131.61-2.01%1,081
Jan 13, 202632.4232.4232.2632.2632.26-1.78%537
Jan 12, 202632.7932.8532.7932.8532.850.45%306
Jan 9, 202632.6932.7032.6532.7032.700.34%838
Jan 8, 202633.3333.3332.5932.5932.59-1.37%486
Jan 7, 202633.0433.0433.0433.0433.041.35%69
Jan 6, 202632.6032.6032.6032.6032.601.12%117
Jan 5, 202632.2432.2432.2432.2432.241.30%168
Jan 2, 202631.8231.8231.8231.8231.82-2.22%67
Dec 31, 202532.5932.6632.5432.5432.54-0.99%225
Dec 30, 202532.8732.8732.8732.8732.87-0.18%24
Dec 29, 202532.8632.9332.8632.9332.93-0.47%156
Dec 26, 202533.0533.0833.0533.0833.080.13%270
Dec 24, 202533.0433.0433.0433.0433.04-34
Dec 23, 202533.0433.0433.0433.0433.04-0.51%118
Dec 22, 202533.2133.2133.2133.2133.201.11%16
Dec 19, 202532.7932.9532.7932.8432.841.20%3,392
Dec 18, 202532.4932.5032.4532.4532.45-0.12%204
Dec 17, 202532.9032.9032.4932.4932.01-1.41%717
Dec 16, 202532.7832.9532.7832.9532.470.37%242
Dec 15, 202533.3733.3732.8332.8332.35-2.20%1,718
Dec 12, 202533.6433.6433.4933.5733.08-1.47%594
Dec 11, 202533.8734.0733.8734.0733.57-0.26%1,246
Dec 10, 202534.1434.2034.1434.1633.66-0.05%331
Dec 9, 202533.5934.1833.5934.1833.680.56%704
Dec 8, 202533.9933.9933.9933.9933.49-0.37%107
Dec 5, 202534.1234.1234.1234.1233.620.88%60
Dec 4, 202533.8233.8233.8233.8233.320.28%197
Dec 3, 202533.7333.7333.7333.7333.231.22%44