Themes US Cash Flow Champions ETF (USCF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
| 08 May 2024 | 27.76 | 27.80 | 27.76 | 27.80 | 27.80 | 100 |
| 07 May 2024 | 27.88 | 27.88 | 27.74 | 27.74 | 27.74 | 200 |
| 06 May 2024 | 27.67 | 27.74 | 27.67 | 27.74 | 27.74 | 100 |
| 03 May 2024 | 27.62 | 27.62 | 27.49 | 27.49 | 27.49 | 100 |
| 02 May 2024 | 27.50 | 27.50 | 27.35 | 27.45 | 27.45 | 400 |
| 01 May 2024 | 27.43 | 27.43 | 27.36 | 27.36 | 27.36 | 100 |
| 30 Apr 2024 | 27.98 | 27.98 | 27.56 | 27.56 | 27.56 | 100 |
| 29 Apr 2024 | 27.94 | 27.96 | 27.94 | 27.96 | 27.96 | 300 |
| 26 Apr 2024 | 27.98 | 27.98 | 27.83 | 27.83 | 27.83 | 100 |
| 25 Apr 2024 | 28.09 | 28.09 | 27.96 | 27.96 | 27.96 | 100 |
| 24 Apr 2024 | 28.13 | 28.13 | 28.09 | 28.09 | 28.09 | 100 |
| 23 Apr 2024 | 28.04 | 28.09 | 28.04 | 28.09 | 28.09 | 100 |
| 22 Apr 2024 | 27.88 | 27.95 | 27.88 | 27.92 | 27.92 | 700 |
| 19 Apr 2024 | 27.64 | 27.68 | 27.64 | 27.68 | 27.68 | 100 |
| 18 Apr 2024 | 27.54 | 27.54 | 27.41 | 27.41 | 27.41 | 100 |
| 17 Apr 2024 | 27.69 | 27.69 | 27.41 | 27.41 | 27.41 | 300 |
| 16 Apr 2024 | 27.76 | 27.76 | 27.55 | 27.55 | 27.55 | 100 |
| 15 Apr 2024 | 28.07 | 28.07 | 27.62 | 27.65 | 27.65 | 300 |
| 12 Apr 2024 | 28.20 | 28.20 | 27.79 | 27.79 | 27.79 | 100 |
| 11 Apr 2024 | 28.47 | 28.47 | 28.22 | 28.22 | 28.22 | 200 |
| 10 Apr 2024 | 28.49 | 28.49 | 28.36 | 28.36 | 28.36 | 100 |
| 09 Apr 2024 | 28.86 | 28.86 | 28.60 | 28.60 | 28.60 | 100 |
| 08 Apr 2024 | 28.71 | 28.71 | 28.66 | 28.66 | 28.66 | 100 |
| 05 Apr 2024 | 28.63 | 28.74 | 28.63 | 28.73 | 28.73 | 200 |
| 04 Apr 2024 | 29.07 | 29.07 | 28.51 | 28.51 | 28.51 | 500 |
| 03 Apr 2024 | 28.86 | 28.86 | 28.82 | 28.82 | 28.82 | 100 |
| 02 Apr 2024 | 28.70 | 28.70 | 28.69 | 28.69 | 28.69 | 100 |
| 01 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 100 |
| 28 Mar 2024 | 28.84 | 28.86 | 28.66 | 28.86 | 28.86 | 300 |
| 27 Mar 2024 | 28.57 | 28.67 | 28.57 | 28.67 | 28.67 | 100 |
| 26 Mar 2024 | 28.57 | 28.57 | 28.37 | 28.37 | 28.37 | 100 |
| 25 Mar 2024 | 28.46 | 28.46 | 28.44 | 28.44 | 28.44 | 100 |
| 22 Mar 2024 | 28.49 | 28.49 | 28.36 | 28.36 | 28.36 | 100 |
| 21 Mar 2024 | 28.49 | 28.49 | 28.47 | 28.47 | 28.47 | 100 |
| 20 Mar 2024 | 28.04 | 28.25 | 28.04 | 28.25 | 28.25 | 100 |
| 19 Mar 2024 | 28.05 | 28.06 | 27.92 | 28.06 | 28.06 | 300 |
| 18 Mar 2024 | 28.09 | 28.09 | 27.91 | 27.91 | 27.91 | 500 |
| 15 Mar 2024 | 27.95 | 27.95 | 27.87 | 27.87 | 27.87 | 300 |
| 14 Mar 2024 | 28.03 | 28.03 | 27.84 | 27.84 | 27.84 | 100 |
| 13 Mar 2024 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.