Themes US R&D Champions ETF (USRD) Historical Stock Data

30.43 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, USRD is up 0.16% a day on average. There have been 18 days where Themes US R&D Champions ETF closed green and 12 days where USRD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-24	30.32	30.43	↑$0.11 (0.36%)	30.32	30.43	100
2024-12-23	30.75	30.95	↑$0.20 (0.64%)	30.75	30.95	306
2024-12-20	30.52	30.76	↑$0.24 (0.79%)	30.52	30.76	402
2024-12-19	30.47	30.39	↓$0.08 (-0.26%)	30.39	30.47	402
2024-12-18	31.45	30.51	↓$0.93 (-2.97%)	30.51	31.45	200
2024-12-17	31.51	31.54	↑$0.03 (0.11%)	31.51	31.54	140
2024-12-16	31.57	31.68	↑$0.11 (0.34%)	31.57	31.68	101
2024-12-13	31.79	31.60	↓$0.19 (-0.59%)	31.60	31.79	115
2024-12-12	31.90	31.91	↑$0.01 (0.03%)	31.90	31.91	102
2024-12-11	32.08	32.13	↑$0.05 (0.16%)	32.08	32.13	160
2024-12-10	31.98	31.93	↓$0.04 (-0.14%)	31.87	31.98	1.10K
2024-12-09	32.42	32.18	↓$0.24 (-0.73%)	32.18	32.42	101
2024-12-06	32.40	32.39	↓$0.01 (-0.05%)	32.39	32.40	103
2024-12-05	30.96	32.06	↑$1.10 (3.54%)	30.96	32.06	214
2024-12-04	32.37	32.56	↑$0.19 (0.59%)	32.37	32.56	509
2024-12-03	31.87	32.10	↑$0.23 (0.73%)	31.87	32.10	144
2024-12-02	31.83	32.01	↑$0.18 (0.57%)	31.83	32.01	111
2024-11-29	31.71	31.77	↑$0.06 (0.20%)	31.71	31.77	100
2024-11-27	31.81	31.65	↓$0.16 (-0.50%)	31.61	31.81	417
2024-11-26	31.87	31.93	↑$0.06 (0.20%)	31.87	31.93	101
2024-11-25	32.01	31.98	↓$0.03 (-0.08%)	31.98	32.01	101
2024-11-22	31.49	31.69	↑$0.21 (0.65%)	31.49	31.69	112
2024-11-21	31.19	31.48	↑$0.29 (0.94%)	31.19	31.50	417
2024-11-20	30.71	31.01	↑$0.30 (0.98%)	30.71	31.01	102
2024-11-19	30.64	30.75	↑$0.10 (0.33%)	30.64	30.75	109
2024-11-18	30.59	30.76	↑$0.18 (0.57%)	30.59	30.76	102
2024-11-15	30.62	30.59	↓$0.03 (-0.10%)	30.59	30.62	102
2024-11-14	31.38	31.29	↓$0.09 (-0.28%)	31.29	31.38	101
2024-11-13	32.01	31.70	↓$0.31 (-0.96%)	31.70	32.01	106
2024-11-12	32.01	31.93	↓$0.08 (-0.25%)	31.93	32.01	100