Themes Cybersecurity ETF (SPAM)
NASDAQ: SPAM · Real-Time Price · USD
31.24
-0.35 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
31.24
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
SPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 31.58 | 31.59 | 31.58 | 31.59 | 31.59 | 0.55% | 421 |
| Apr 24, 2026 | 31.42 | 31.42 | 31.30 | 31.41 | 31.41 | -0.10% | 1,160 |
| Apr 23, 2026 | 31.68 | 31.68 | 31.45 | 31.45 | 31.45 | -3.17% | 1,616 |
| Apr 22, 2026 | 32.53 | 32.53 | 32.48 | 32.48 | 32.48 | 0.47% | 1,574 |
| Apr 21, 2026 | 32.41 | 32.41 | 32.27 | 32.33 | 32.33 | 1.70% | 922 |
| Apr 20, 2026 | 31.63 | 31.79 | 31.63 | 31.79 | 31.79 | 1.08% | 451 |
| Apr 17, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.38% | 240 |
| Apr 16, 2026 | 30.93 | 31.33 | 30.93 | 31.33 | 31.33 | 2.45% | 983 |
| Apr 15, 2026 | 30.26 | 30.58 | 30.26 | 30.58 | 30.58 | 3.14% | 1,264 |
| Apr 14, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 329 |
| Apr 13, 2026 | 29.35 | 29.66 | 29.32 | 29.65 | 29.65 | 4.62% | 4,719 |
| Apr 10, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -3.79% | 184 |
| Apr 9, 2026 | 29.39 | 29.45 | 29.11 | 29.45 | 29.45 | -3.89% | 4,798 |
| Apr 8, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.06% | 347 |
| Apr 7, 2026 | 30.12 | 30.32 | 30.12 | 30.32 | 30.32 | 1.53% | 502 |
| Apr 6, 2026 | 29.71 | 29.87 | 29.70 | 29.87 | 29.87 | 0.22% | 1,145 |
| Apr 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.80% | 27 |
| Apr 1, 2026 | 29.26 | 29.27 | 29.26 | 29.27 | 29.27 | 1.49% | 468 |
| Mar 31, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 3.78% | 97 |
| Mar 30, 2026 | 27.71 | 27.79 | 27.71 | 27.79 | 27.79 | -0.76% | 371 |
| Mar 27, 2026 | 28.06 | 28.06 | 28.01 | 28.01 | 28.01 | -3.99% | 820 |
| Mar 26, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.12% | 63 |
| Mar 25, 2026 | 29.53 | 29.53 | 29.50 | 29.50 | 29.50 | 0.71% | 345 |
| Mar 24, 2026 | 29.30 | 29.30 | 29.29 | 29.29 | 29.29 | -2.99% | 609 |
| Mar 23, 2026 | 30.38 | 30.38 | 30.16 | 30.19 | 30.19 | 1.92% | 728 |
| Mar 20, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -2.46% | 95 |
| Mar 19, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.39% | 237 |
| Mar 18, 2026 | 30.63 | 30.63 | 30.25 | 30.25 | 30.25 | 0.69% | 324 |
| Mar 17, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.24% | 58 |
| Mar 16, 2026 | 30.10 | 30.12 | 30.10 | 30.12 | 30.12 | 0.33% | 216 |
| Mar 13, 2026 | 29.95 | 30.02 | 29.92 | 30.02 | 30.02 | 0.77% | 646 |
| Mar 12, 2026 | 29.86 | 29.86 | 29.79 | 29.79 | 29.79 | -0.99% | 449 |
| Mar 11, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.40% | 115 |
| Mar 10, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.63% | 26 |
| Mar 9, 2026 | 29.85 | 29.86 | 29.85 | 29.86 | 29.86 | 0.80% | 218 |
| Mar 6, 2026 | 29.48 | 29.76 | 29.48 | 29.62 | 29.62 | -0.06% | 3,570 |
| 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 |