Free Trial

Themes Airlines ETF (AIRL) Chart & Stock Price History

→ How’d you do in 2022 (From Brooks Enterprises) (Ad)
Free AIRL Stock Alerts
$25.54
+0.08 (+0.31%)
(As of 06/5/2024 ET)
Compare
Stock AnalysisChart

Themes Airlines ETF Stock Price Performance

5 Day
Performance
+1.39%
1 Month
Performance
-0.62%
3 Month
Performance
+0.47%
Year-To-Date
Performance
-1.43%
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 Altimetry
What’s Pelosi Buying Now?
They Make the Top Investors Look Like Amateurs They beat the market for three years straight… avoided some of the biggest crashes in stock market history... and perfectly played the booms in artificial intelligence, electric vehicles, and cryptocurrencies. One of their wealthiest members is even outperforming Warren Buffett.
Discover where they're moving their money to now.

AIRL Stock Chart for Wednesday, June, 5, 2024

AIRL Chart by TradingView

Themes Airlines ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2024$25.46$25.54
+0.31%		$25.54$25.5410 shs$511,000.00
06/04/2024$25.47$25.46
-0.04%		$25.46$25.4654 shs$509,000.00
06/03/2024$25.19$25.47
+1.11%		$25.49$25.47400 shs$509,000.00
05/31/2024$24.74$25.19
+1.82%		$25.19$25.01110 shs$504,000.00
05/30/2024$24.54$24.74
+0.81%		$24.74$24.72126 shs$495,000.00
05/29/2024$25.06$24.54
-2.09%		$24.54$24.53138 shs$491,000.00
05/28/2024$25.25$25.06
-0.74%		$25.40$25.06501 shs$501,000.00
05/27/2024$25.25$25.25$25.31$25.25100 shs$505,000.00
05/24/2024$25.15$25.25
+0.40%		$25.31$25.25151 shs$505,000.00
05/23/2024$25.43$25.15
-1.10%		$25.55$25.15118 shs$503,000.00
05/22/2024$25.55$25.43
-0.47%		$25.53$25.43102 shs$509,000.00
05/21/2024$25.82$25.55
-1.05%		$25.83$25.55102 shs$511,000.00
05/20/2024$26.07$25.82
-0.98%		$26.02$25.82125 shs$516,000.00
05/17/2024$26.11$26.07
-0.15%		$26.25$26.071,212 shs$521,000.00
05/16/2024$26.41$26.11
-1.14%		$26.31$26.11141 shs$522,000.00
05/15/2024$26.56$26.41
-0.56%		$26.49$26.41110 shs$528,000.00
05/14/2024$26.33$26.56
+0.87%		$26.60$26.56101 shs$531,000.00
05/13/2024$25.98$26.33
+1.34%		$26.33$26.18112 shs$527,000.00
05/10/2024$25.92$25.98
+0.23%		$26.11$25.98208 shs$520,000.00
05/09/2024$25.86$25.92
+0.23%		$25.92$25.84106 shs$518,000.00
05/08/2024$25.60$25.86
+1.02%		$25.86$25.71137 shs$517,000.00
05/07/2024$26.23$25.60
-2.40%		$25.99$25.60162 shs$512,000.00
05/06/2024$25.70$26.23
+2.06%		$26.23$25.90100 shs$525,000.00
05/03/2024$25.67$25.70
+0.12%		$25.95$25.70103 shs$514,000.00
05/02/2024$25.24$25.67
+1.70%		$25.67$25.391,157 shs$513,000.00
05/01/2024$25.24$25.24$25.24$25.22100 shs$505,000.00
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$0.00
04/19/2024$25.68$25.72
+0.16%		$25.88$25.72104 shs$0.00
04/18/2024$25.26$25.68
+1.66%		$25.68$25.61102 shs$0.00
04/17/2024$24.51$25.26
+3.06%		$25.26$24.931,701 shs$0.00
04/16/2024$24.72$24.51
-0.85%		$24.60$24.51241 shs$0.00
04/15/2024$25.03$24.72
-1.24%		$25.17$24.72457 shs$0.00
04/12/2024$25.89$25.03
-3.32%		$25.35$25.03174 shs$0.00
04/11/2024$25.93$25.89
-0.15%		$25.89$25.79116 shs$0.00
Was the Great Financial Crisis fun? (Ad)

The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, was terrible! The majority of market indexes lost over 50% of their value. Almost every day, traders would look at their trading accounts and just see a sea of red.

Get those kind of results during the Great Financial Crisis, without having to study more
04/10/2024$26.47$25.93
-2.04%		$26.35$25.93173 shs$0.00
04/09/2024$26.21$26.47
+0.99%		$26.49$26.46627 shs$0.00
04/08/2024$25.82$26.21
+1.49%		$26.22$26.21109 shs$0.00
04/05/2024$25.79$25.82
+0.12%		$25.82$25.75174 shs$0.00
04/04/2024$25.99$25.79
-0.77%		$26.27$25.79560 shs$0.00
04/03/2024$25.98$25.99
+0.04%		$25.99$25.96204 shs$0.00
04/02/2024$26.46$25.98
-1.81%		$25.98$25.98251 shs$0.00
04/01/2024$26.60$26.46
-0.54%		$26.84$26.46113 shs$0.00
03/29/2024$26.60$26.60
+0.01%		$26.60$26.50109 shs$0.00
03/28/2024$26.44$26.60
+0.61%		$26.60$26.50109 shs$0.00
03/27/2024$25.98$26.44
+1.77%		$26.44$26.08501 shs$0.00
03/26/2024$25.82$25.98
+0.62%		$25.98$25.94375 shs$0.00
03/25/2024$25.73$25.82
+0.35%		$25.82$25.65513 shs$0.00
03/22/2024$25.93$25.73
-0.77%		$25.84$25.73102 shs$0.00
03/21/2024$25.85$25.93
+0.31%		$25.95$25.91229 shs$0.00
03/20/2024$25.20$25.85
+2.58%		$25.85$25.18280 shs$0.00
03/19/2024$25.28$25.20
-0.32%		$25.28$25.20103 shs$0.00
03/18/2024$25.35$25.28
-0.28%		$25.38$25.28118 shs$0.00
03/15/2024$25.16$25.35
+0.76%		$25.38$25.35131 shs$0.00
03/14/2024$25.54$25.16
-1.49%		$25.50$25.16100 shs$0.00
03/13/2024$25.41$25.54
+0.51%		$25.54$25.35557 shs$0.00
03/12/2024$25.69$25.41
-1.09%		$25.41$25.24106 shs$0.00
03/11/2024$25.72$25.69
-0.12%		$25.71$25.69111 shs$0.00
03/08/2024$25.99$25.72
-1.04%		$26.11$25.72126 shs$0.00
03/07/2024$25.78$25.99
+0.81%		$25.99$25.99149 shs$0.00
03/06/2024$25.42$25.78
+1.42%		$25.79$25.75448 shs$0.00
03/05/2024$25.47$25.42
-0.20%		$25.42$25.33508 shs$0.00
03/04/2024$25.67$25.47
-0.77%		$25.52$25.47163 shs$0.00

Related Companies:
This page (NYSEARCA:AIRL) was last updated on 6/5/2024 by MarketBeat.com Staff

From Our Partners
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
[Webinar] Understanding Covered Calls
Discover the details of this option-selling strategy.
OIC | Sponsored
What’s Pelosi Buying Now?
They Make the Top Investors Look Like Amateurs They beat the market for three years straight… avoided some ...
Altimetry | Sponsored
Bitcoin’s Biggest Year Yet
2024 is set to be a historic year for Bitcoin. It’s all thanks to three major catalysts that I reveal in my...
Paradigm Press | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the big...
Banyan Hill Publishing | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential no...
The Freeport Society | Sponsored