Skip to main content

Themes Cloud Computing ETF (NQ:CLOD)

34.19 -0.23 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 34.19 34.19 34.19 34.19 100 -0.23(-0.68%)
Aug 28, 2025 34.42 34.42 34.42 34.42 22 +0.72(+2.14%)
Aug 27, 2025 33.70 33.70 33.70 33.70 34 +0.42(+1.27%)
Aug 26, 2025 33.23 33.28 33.20 33.28 865 -0.06(-0.17%)
Aug 25, 2025 33.41 33.44 33.33 33.33 588 -0.22(-0.64%)
Aug 22, 2025 33.01 33.56 33.01 33.55 531 +0.57(+1.72%)
Aug 21, 2025 32.98 32.98 32.98 32.98 1 -0.13(-0.38%)
Aug 20, 2025 33.11 33.11 33.11 33.11 2 -0.05(-0.14%)
Aug 19, 2025 33.15 33.15 33.15 33.15 168 -0.56(-1.65%)
Aug 18, 2025 33.71 33.71 33.71 33.71 19 +0.11(+0.31%)
Aug 15, 2025 33.60 33.60 33.60 33.60 300 +0.38(+1.13%)
Aug 14, 2025 33.40 33.40 33.23 33.23 392 -0.36(-1.08%)
Aug 13, 2025 33.59 33.59 33.59 33.59 4 +0.05(+0.14%)
Aug 12, 2025 33.30 33.54 33.30 33.54 2,432 +0.22(+0.65%)
Aug 11, 2025 33.55 33.55 33.33 33.33 384 -0.28(-0.82%)
Aug 08, 2025 33.54 33.60 33.54 33.60 553 -0.14(-0.43%)
Aug 07, 2025 33.75 33.75 33.75 33.75 137 -0.50(-1.45%)
Aug 06, 2025 34.04 34.24 34.03 34.24 1,043 +0.46(+1.36%)
Aug 05, 2025 34.21 34.21 33.78 33.78 1,184 -0.43(-1.26%)
Aug 04, 2025 34.21 34.21 34.21 34.21 40 +0.55(+1.64%)
Aug 01, 2025 33.66 33.66 33.66 33.66 100 -0.99(-2.85%)
Jul 31, 2025 34.74 34.74 34.65 34.65 415 -0.27(-0.77%)
Jul 30, 2025 34.91 34.91 34.91 34.91 178 -0.09(-0.26%)
Jul 29, 2025 35.01 35.01 35.01 35.01 64 +0.12(+0.35%)
Jul 28, 2025 34.88 34.88 34.88 34.88 121 -0.06(-0.17%)
Jul 25, 2025 34.85 34.94 34.85 34.94 1,385 +0.13(+0.38%)
Jul 24, 2025 34.45 34.81 34.45 34.81 1,100 +0.08(+0.22%)
Jul 23, 2025 34.65 34.74 34.65 34.74 250 +0.16(+0.47%)
Jul 22, 2025 34.57 34.57 34.57 34.57 22 -0.16(-0.47%)
Jul 21, 2025 34.80 34.80 34.74 34.74 1,126 +0.18(+0.53%)
Jul 18, 2025 34.56 34.56 34.56 34.56 100 +0.05(+0.13%)
Jul 17, 2025 34.52 34.52 34.45 34.51 658 +0.29(+0.83%)
Jul 16, 2025 34.32 34.32 34.07 34.22 1,097 +0.14(+0.40%)
Jul 15, 2025 34.66 34.66 34.01 34.09 625 +0.13(+0.38%)
Jul 14, 2025 33.94 33.98 33.94 33.96 802 +0.28(+0.83%)
Jul 11, 2025 33.97 33.97 33.68 33.68 1,082 -0.43(-1.25%)
Jul 10, 2025 34.36 34.36 34.11 34.11 1,613 -0.81(-2.32%)
Jul 09, 2025 34.98 34.98 34.72 34.92 837 +0.13(+0.38%)
Jul 08, 2025 34.66 34.79 34.66 34.79 326 +0.09(+0.25%)
Jul 07, 2025 34.93 34.93 34.70 34.70 4,438 -0.24(-0.70%)
Jul 03, 2025 34.94 35.01 34.88 34.94 2,582 +0.79(+2.31%)
Jul 02, 2025 34.16 34.16 34.16 34.16 59 +0.09(+0.26%)
Jul 01, 2025 34.53 34.53 33.84 34.07 2,584 -0.46(-1.34%)
Jun 30, 2025 34.34 34.53 34.34 34.53 581 +0.41(+1.20%)
Jun 27, 2025 34.21 34.37 34.12 34.12 1,760 +0.08(+0.23%)
Jun 26, 2025 34.04 34.04 34.04 34.04 6 +0.30(+0.89%)
Jun 25, 2025 34.11 34.11 33.74 33.74 319 -0.01(-0.02%)
Jun 24, 2025 33.68 33.74 33.60 33.74 1,668 +0.61(+1.86%)
Jun 23, 2025 33.13 33.13 33.13 33.13 204 +0.33(+1.01%)
Jun 20, 2025 33.30 33.30 32.80 32.80 650 -0.39(-1.18%)
Jun 18, 2025 33.43 33.48 33.19 33.19 988 -0.23(-0.68%)
Jun 17, 2025 34.03 34.03 33.39 33.42 1,265 -0.17(-0.51%)
Jun 16, 2025 33.56 33.59 33.56 33.59 877 +0.36(+1.09%)
Jun 13, 2025 33.20 33.29 33.20 33.23 387 -0.39(-1.16%)
Jun 12, 2025 33.62 33.62 33.62 33.62 121 +0.28(+0.84%)
Jun 11, 2025 33.43 33.45 33.34 33.34 4,579 -0.20(-0.60%)
Jun 10, 2025 33.54 33.54 33.54 33.54 159 -0.16(-0.47%)
Jun 09, 2025 33.68 33.84 33.68 33.70 1,810 -0.10(-0.30%)
Jun 06, 2025 32.01 33.80 32.01 33.80 219 +0.27(+0.82%)
Jun 05, 2025 33.53 33.53 33.53 33.53 127 +0.26(+0.77%)
Jun 04, 2025 33.43 33.43 33.27 33.27 3,073 -0.08(-0.23%)
Jun 03, 2025 33.35 33.35 33.35 33.35 134 +0.25(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.