Themes Cybersecurity ETF (SPAM)
NASDAQ: SPAM · Real-Time Price · USD
29.62
-0.02 (-0.07%)
At close: Mar 6, 2026, 4:00 PM EST
29.62
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST
SPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.08% | 123 |
| Mar 4, 2026 | 29.19 | 29.33 | 29.19 | 29.33 | 29.33 | 1.82% | 1,143 |
| Mar 3, 2026 | 27.94 | 28.96 | 27.94 | 28.80 | 28.80 | 0.39% | 742 |
| Mar 2, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.16% | 85 |
| Feb 27, 2026 | 28.48 | 28.65 | 28.48 | 28.65 | 28.65 | -3.34% | 5,973 |
| Feb 26, 2026 | 29.05 | 29.71 | 29.05 | 29.64 | 29.64 | 2.67% | 9,496 |
| Feb 25, 2026 | 28.18 | 28.86 | 28.18 | 28.86 | 28.86 | 3.58% | 296 |
| Feb 24, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.58% | 39 |
| Feb 23, 2026 | 27.47 | 27.47 | 27.43 | 27.43 | 27.43 | -4.12% | 2,944 |
| Feb 20, 2026 | 29.69 | 29.69 | 28.61 | 28.61 | 28.61 | -4.55% | 1,545 |
| Feb 19, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.27% | 93 |
| Feb 18, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.65% | 219 |
| Feb 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.32% | 40 |
| Feb 13, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 2.91% | 120 |
| Feb 12, 2026 | 29.77 | 30.02 | 29.55 | 29.55 | 29.55 | -0.64% | 2,082 |
| Feb 11, 2026 | 29.49 | 29.74 | 29.43 | 29.74 | 29.74 | -1.45% | 944 |
| Feb 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.84% | 373 |
| Feb 9, 2026 | 29.66 | 29.92 | 29.66 | 29.92 | 29.92 | 2.74% | 1,080 |
| Feb 6, 2026 | 28.87 | 29.13 | 28.87 | 29.13 | 29.13 | 3.97% | 1,694 |
| Feb 5, 2026 | 28.82 | 28.82 | 28.02 | 28.02 | 28.02 | -3.39% | 1,040 |
| Feb 4, 2026 | 29.04 | 29.04 | 28.73 | 29.00 | 29.00 | -1.24% | 828 |
| Feb 3, 2026 | 30.24 | 30.24 | 29.12 | 29.36 | 29.36 | -3.71% | 2,051 |
| Feb 2, 2026 | 30.64 | 30.64 | 30.49 | 30.49 | 30.49 | 0.23% | 922 |
| Jan 30, 2026 | 30.86 | 30.86 | 30.42 | 30.42 | 30.42 | -1.15% | 1,150 |
| Jan 29, 2026 | 31.55 | 31.55 | 30.71 | 30.78 | 30.78 | -3.57% | 1,609 |
| Jan 28, 2026 | 32.00 | 32.00 | 31.92 | 31.92 | 31.92 | -0.88% | 437 |
| Jan 27, 2026 | 32.16 | 32.20 | 32.16 | 32.20 | 32.20 | 1.07% | 489 |
| Jan 26, 2026 | 31.75 | 31.86 | 31.75 | 31.86 | 31.86 | 1.00% | 548 |
| Jan 23, 2026 | 31.81 | 31.81 | 31.55 | 31.55 | 31.55 | 0.42% | 1,397 |
| Jan 22, 2026 | 31.32 | 31.41 | 31.32 | 31.41 | 31.41 | 1.52% | 771 |
| Jan 21, 2026 | 30.89 | 30.94 | 30.69 | 30.94 | 30.94 | 0.45% | 2,022 |
| Jan 20, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -2.76% | 684 |
| Jan 16, 2026 | 31.47 | 31.70 | 31.39 | 31.68 | 31.68 | 0.16% | 3,602 |
| Jan 15, 2026 | 31.82 | 31.86 | 31.63 | 31.63 | 31.63 | 0.16% | 1,482 |
| Jan 14, 2026 | 31.46 | 31.58 | 31.46 | 31.58 | 31.58 | -0.13% | 770 |
| Jan 13, 2026 | 32.12 | 32.12 | 31.62 | 31.62 | 31.62 | -1.33% | 643 |
| Jan 12, 2026 | 32.01 | 32.04 | 32.01 | 32.04 | 32.04 | 1.22% | 507 |
| Jan 9, 2026 | 31.71 | 31.71 | 31.66 | 31.66 | 31.66 | 0.21% | 473 |
| Jan 8, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.29% | 411 |
| Jan 7, 2026 | 31.60 | 31.69 | 31.60 | 31.68 | 31.68 | 1.53% | 1,415 |
| Jan 6, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.20% | 194 |
| Jan 5, 2026 | 30.92 | 30.99 | 30.84 | 30.84 | 30.84 | 1.64% | 1,121 |
| Jan 2, 2026 | 30.27 | 30.34 | 30.26 | 30.34 | 30.34 | -1.01% | 3,327 |
| Dec 31, 2025 | 30.95 | 30.95 | 30.62 | 30.65 | 30.65 | -1.07% | 1,551 |
| Dec 30, 2025 | 31.00 | 31.01 | 30.98 | 30.98 | 30.98 | -0.31% | 1,299 |
| Dec 29, 2025 | 31.45 | 31.46 | 31.04 | 31.08 | 31.08 | -0.98% | 6,468 |
| Dec 26, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.06% | 410 |
| Dec 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.12% | 49 |
| Dec 23, 2025 | 31.71 | 31.71 | 31.37 | 31.44 | 31.44 | -1.26% | 2,797 |
| Dec 22, 2025 | 31.96 | 32.01 | 31.75 | 31.84 | 31.84 | 0.97% | 7,859 |
| Dec 19, 2025 | 31.48 | 31.54 | 31.48 | 31.54 | 31.54 | 0.64% | 1,207 |
| Dec 18, 2025 | 31.39 | 31.39 | 31.27 | 31.33 | 31.33 | 0.45% | 1,216 |
| Dec 17, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.04 | -1.63% | 59 |
| Dec 16, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.56 | -0.29% | 82 |
| Dec 15, 2025 | 32.02 | 32.02 | 31.81 | 31.81 | 31.65 | -2.14% | 949 |
| Dec 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.35 | -1.01% | 15 |
| Dec 11, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.68 | -0.32% | 385 |
| Dec 10, 2025 | 32.52 | 33.06 | 32.52 | 32.94 | 32.78 | 0.43% | 757 |
| Dec 9, 2025 | 32.79 | 32.81 | 32.79 | 32.80 | 32.64 | 0.31% | 1,137 |
| Dec 8, 2025 | 32.53 | 32.70 | 32.53 | 32.70 | 32.54 | 0.52% | 274 |
| Dec 5, 2025 | 32.61 | 32.61 | 32.49 | 32.53 | 32.37 | -1.44% | 1,189 |
| Dec 4, 2025 | 32.97 | 33.03 | 32.97 | 33.00 | 32.85 | 0.89% | 964 |
| Dec 3, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.56 | 0.99% | 191 |
| Dec 2, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.24 | 0.37% | 71 |
| Dec 1, 2025 | 32.29 | 32.29 | 32.27 | 32.27 | 32.12 | -0.36% | 218 |
| Nov 28, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.23 | 0.55% | 110 |
| Nov 26, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.05 | -0.85% | 448 |
| Nov 25, 2025 | 32.37 | 32.49 | 32.37 | 32.49 | 32.33 | 1.35% | 588 |
| Nov 24, 2025 | 31.78 | 32.05 | 31.71 | 32.05 | 31.90 | 1.09% | 1,535 |
| Nov 21, 2025 | 31.26 | 31.71 | 31.26 | 31.71 | 31.55 | 1.15% | 567 |
| Nov 20, 2025 | 32.49 | 32.50 | 31.35 | 31.35 | 31.19 | -2.68% | 2,544 |
| Nov 19, 2025 | 32.29 | 32.29 | 32.21 | 32.21 | 32.05 | -0.43% | 221 |
| Nov 18, 2025 | 32.43 | 32.43 | 32.35 | 32.35 | 32.19 | -0.10% | 553 |
| Nov 17, 2025 | 32.88 | 32.88 | 32.38 | 32.38 | 32.22 | -1.71% | 1,298 |
| Nov 14, 2025 | 32.65 | 32.98 | 32.65 | 32.95 | 32.79 | -0.55% | 1,960 |
| Nov 13, 2025 | 33.84 | 33.84 | 33.04 | 33.13 | 32.97 | -2.78% | 1,875 |
| Nov 12, 2025 | 34.29 | 34.29 | 34.07 | 34.07 | 33.91 | -1.94% | 1,292 |
| Nov 11, 2025 | 34.83 | 34.83 | 34.69 | 34.75 | 34.58 | - | 730 |
| Nov 10, 2025 | 34.78 | 34.80 | 34.73 | 34.75 | 34.58 | 1.37% | 721 |
| Nov 7, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.11 | 1.85% | 288 |
| Nov 6, 2025 | 33.25 | 33.65 | 33.25 | 33.65 | 33.49 | -1.56% | 392 |
| Nov 5, 2025 | 33.95 | 34.22 | 33.95 | 34.19 | 34.02 | 1.36% | 563 |
| Nov 4, 2025 | 34.03 | 34.04 | 33.73 | 33.73 | 33.57 | -2.85% | 511 |
| Nov 3, 2025 | 35.11 | 35.11 | 34.65 | 34.72 | 34.55 | -0.92% | 12,908 |
| Oct 31, 2025 | 34.95 | 35.04 | 34.80 | 35.04 | 34.87 | 1.64% | 2,919 |
| Oct 30, 2025 | 34.64 | 34.64 | 34.48 | 34.48 | 34.31 | 0.10% | 737 |
| Oct 29, 2025 | 34.67 | 34.78 | 34.44 | 34.44 | 34.28 | -4.12% | 4,298 |
| Oct 28, 2025 | 35.99 | 36.19 | 35.92 | 35.92 | 35.75 | 0.18% | 641 |
| Oct 27, 2025 | 35.94 | 35.95 | 35.81 | 35.86 | 35.68 | 0.83% | 2,184 |
| Oct 24, 2025 | 35.40 | 35.56 | 35.40 | 35.56 | 35.39 | 1.16% | 747 |
| Oct 23, 2025 | 35.05 | 35.16 | 35.05 | 35.16 | 34.99 | 2.24% | 425 |
| Oct 22, 2025 | 34.41 | 34.41 | 34.39 | 34.39 | 34.22 | -1.62% | 177 |
| Oct 21, 2025 | 34.88 | 34.95 | 34.88 | 34.95 | 34.78 | 0.12% | 745 |
| Oct 20, 2025 | 34.76 | 34.91 | 34.76 | 34.91 | 34.74 | 1.41% | 426 |
| Oct 17, 2025 | 34.52 | 34.52 | 34.22 | 34.43 | 34.26 | -0.78% | 998 |
| Oct 16, 2025 | 35.29 | 35.29 | 34.70 | 34.70 | 34.53 | -0.90% | 641 |
| Oct 15, 2025 | 35.28 | 35.36 | 34.80 | 35.01 | 34.84 | -0.52% | 18,406 |
| Oct 14, 2025 | 35.13 | 35.36 | 35.13 | 35.20 | 35.03 | -1.27% | 858 |
| Oct 13, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.48 | 1.52% | 184 |
| Oct 10, 2025 | 36.18 | 36.18 | 35.12 | 35.12 | 34.95 | -3.21% | 2,570 |