Free Trial

Themes Airlines ETF (AIRL) Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free AIRL Stock Alerts
$25.24
0.00 (0.00%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartHoldingsSocial Media

Themes Airlines ETF Stock Price Performance

5 Day
Performance
-1.75%
1 Month
Performance
-4.69%
3 Month
Performance
-0.31%
Year-To-Date
Performance
-2.67%
Receive AIRL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Themes Airlines ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

AIRL Stock Chart for Wednesday, May, 1, 2024

AIRL Chart by TradingView

Themes Airlines ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$25.82$25.24
-2.25%		$25.58$25.24102 shs$505,000.00
04/29/2024$25.67$25.82
+0.58%		$25.82$25.62111 shs$516,000.00
04/26/2024$25.71$25.67
-0.16%		$25.76$25.67704 shs$513,000.00
04/25/2024$25.70$25.71
+0.04%		$25.71$25.48111 shs$514,000.00
04/24/2024$26.04$25.70
-1.31%		$26.01$25.70105 shs$514,000.00
04/23/2024$26.31$26.04
-1.03%		$26.04$25.98122 shs$521,000.00
04/22/2024$25.72$26.31
+2.29%		$26.31$26.08859 shs$526,000.00
04/19/2024$25.68$25.72
+0.16%		$25.88$25.72104 shs$514,000.00
04/18/2024$25.26$25.68
+1.66%		$25.68$25.61102 shs$514,000.00
04/17/2024$24.51$25.26
+3.06%		$25.26$24.931,701 shs$505,000.00
04/16/2024$24.72$24.51
-0.85%		$24.60$24.51241 shs$490,000.00
04/15/2024$25.03$24.72
-1.24%		$25.17$24.72457 shs$494,000.00
04/12/2024$25.89$25.03
-3.32%		$25.35$25.03174 shs$501,000.00
04/11/2024$25.93$25.89
-0.15%		$25.89$25.79116 shs$518,000.00
04/10/2024$26.47$25.93
-2.04%		$26.35$25.93173 shs$519,000.00
04/09/2024$26.21$26.47
+0.99%		$26.49$26.46627 shs$529,000.00
04/08/2024$25.82$26.21
+1.49%		$26.22$26.21109 shs$524,000.00
04/05/2024$25.79$25.82
+0.12%		$25.82$25.75174 shs$516,000.00
04/04/2024$25.99$25.79
-0.77%		$26.27$25.79560 shs$516,000.00
04/03/2024$25.98$25.99
+0.04%		$25.99$25.96204 shs$520,000.00
04/02/2024$26.46$25.98
-1.81%		$25.98$25.98251 shs$520,000.00
04/01/2024$26.60$26.46
-0.54%		$26.84$26.46113 shs$529,000.00
03/29/2024$26.60$26.60
+0.01%		$26.60$26.50109 shs$532,000.00
03/28/2024$26.44$26.60
+0.61%		$26.60$26.50109 shs$532,000.00
03/27/2024$25.98$26.44
+1.77%		$26.44$26.08501 shs$529,000.00
03/26/2024$25.82$25.98
+0.62%		$25.98$25.94375 shs$520,000.00
03/25/2024$25.73$25.82
+0.35%		$25.82$25.65513 shs$516,000.00
03/22/2024$25.93$25.73
-0.77%		$25.84$25.73102 shs$515,000.00
03/21/2024$25.85$25.93
+0.31%		$25.95$25.91229 shs$519,000.00
03/20/2024$25.20$25.85
+2.58%		$25.85$25.18280 shs$517,000.00
03/19/2024$25.28$25.20
-0.32%		$25.28$25.20103 shs$504,000.00
03/18/2024$25.35$25.28
-0.28%		$25.38$25.28118 shs$506,000.00
03/15/2024$25.16$25.35
+0.76%		$25.38$25.35131 shs$507,000.00
03/14/2024$25.54$25.16
-1.47%		$25.50$25.16100 shs$503,000.00
03/13/2024$25.41$25.54
+0.49%		$25.54$25.35557 shs$511,000.00
03/12/2024$25.69$25.41
-1.09%		$25.41$25.24106 shs$508,000.00
03/11/2024$25.72$25.69
-0.12%		$25.71$25.69111 shs$514,000.00
03/08/2024$25.99$25.72
-1.04%		$26.11$25.72126 shs$514,000.00
03/07/2024$25.78$25.99
+0.81%		$25.99$25.99149 shs$520,000.00
03/06/2024$25.42$25.78
+1.42%		$25.79$25.75448 shs$516,000.00
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/05/2024$25.47$25.42
-0.19%		$25.42$25.33508 shs$508,000.00
03/04/2024$25.67$25.47
-0.78%		$25.52$25.47163 shs$509,000.00
03/01/2024$25.66$25.67
+0.04%		$25.73$25.67103 shs$513,000.00
02/29/2024$25.68$25.66
-0.08%		$25.76$25.66404 shs$513,000.00
02/28/2024$26.00$25.68
-1.23%		$25.78$25.68106 shs$514,000.00
02/27/2024$25.81$26.00
+0.74%		$26.03$25.99214 shs$520,000.00
02/26/2024$25.83$25.81
-0.10%		$25.88$25.81203 shs$516,000.00
02/23/2024$25.93$25.83
-0.39%		$25.93$25.83306 shs$517,000.00
02/22/2024$25.81$25.93
+0.46%		$25.93$25.91113 shs$519,000.00
02/21/2024$25.88$25.81
-0.27%		$25.83$25.812,323 shs$516,000.00
02/20/2024$25.78$25.88
+0.39%		$25.98$25.88200 shs$518,000.00
02/19/2024$25.78$25.78
+0.02%		$25.91$25.78400 shs$516,000.00
02/16/2024$26.02$25.77
-0.96%		$25.91$25.77499 shs$515,000.00
02/15/2024$25.79$26.02
+0.89%		$26.09$26.02955 shs$520,000.00
02/14/2024$25.50$25.79
+1.14%		$25.79$25.69120 shs$516,000.00
02/13/2024$25.70$25.50
-0.78%		$25.50$25.35116 shs$510,000.00
02/12/2024$25.58$25.70
+0.48%		$25.75$25.57620 shs$514,000.00
02/09/2024$25.60$25.58
-0.08%		$25.61$25.38211 shs$512,000.00
02/08/2024$25.50$25.60
+0.39%		$25.60$25.40428 shs$512,000.00
02/07/2024$25.62$25.50
-0.47%		$25.57$25.50201 shs$510,000.00
02/06/2024$25.06$25.62
+2.23%		$25.62$25.14302 shs$512,000.00
02/05/2024$25.49$25.06
-1.70%		$25.33$25.06205 shs$501,000.00
02/02/2024$25.30$25.49
+0.76%		$25.59$25.32314 shs$510,000.00
02/01/2024$24.95$25.30
+1.39%		$25.30$25.01401 shs$506,000.00
01/31/2024$25.19$24.95
-0.95%		$25.25$24.95252 shs$499,000.00
01/30/2024$25.36$25.19
-0.67%		$25.30$25.19220 shs$504,000.00

Related Companies:
This page (NASDAQ:AIRL) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing