Skip to main content

Themes Natural Monopoly ETF (NQ:CZAR)

31.92 +0.15 (+0.47%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 31.77 31.77 31.77 31.77 20 -0.01(-0.02%)
Jul 01, 2025 31.77 31.77 31.77 31.77 0 +0.02(+0.06%)
Jun 30, 2025 31.68 31.75 31.60 31.75 614 +0.21(+0.68%)
Jun 27, 2025 31.54 31.54 31.54 31.54 100 +0.19(+0.59%)
Jun 26, 2025 31.36 31.36 31.36 31.36 2 +0.25(+0.80%)
Jun 25, 2025 31.11 31.11 31.11 31.11 0 -0.09(-0.29%)
Jun 24, 2025 31.20 31.20 31.20 31.20 16 +0.24(+0.77%)
Jun 23, 2025 30.96 30.96 30.96 30.96 51 +0.32(+1.03%)
Jun 20, 2025 30.64 30.64 30.64 30.64 100 -0.17(-0.55%)
Jun 18, 2025 30.81 30.81 30.81 30.81 100 -0.12(-0.39%)
Jun 17, 2025 30.93 30.93 30.93 30.93 2 -0.23(-0.74%)
Jun 16, 2025 31.16 31.16 31.16 31.16 2 +0.09(+0.28%)
Jun 13, 2025 31.28 31.28 31.00 31.07 1,023 -0.61(-1.92%)
Jun 12, 2025 31.45 31.68 31.45 31.68 4,050 +0.38(+1.21%)
Jun 11, 2025 31.49 31.49 31.30 31.30 218 -0.26(-0.82%)
Jun 10, 2025 31.36 31.56 31.35 31.56 783 +0.32(+1.04%)
Jun 09, 2025 31.24 31.24 31.24 31.24 0 -0.10(-0.33%)
Jun 06, 2025 31.34 31.34 31.34 31.34 100 +0.09(+0.29%)
Jun 05, 2025 31.37 31.37 31.25 31.25 1,010 -0.02(-0.06%)
Jun 04, 2025 31.27 31.27 31.27 31.27 18 +0.06(+0.19%)
Jun 03, 2025 31.21 31.21 31.21 31.21 2 +0.21(+0.68%)
Jun 02, 2025 31.00 31.00 31.00 31.00 77 +0.50(+1.64%)
May 30, 2025 31.01 31.01 30.50 30.50 703 -0.59(-1.91%)
May 29, 2025 31.09 31.09 31.09 31.09 1 +0.04(+0.14%)
May 28, 2025 31.05 31.05 31.05 31.05 3 -0.14(-0.46%)
May 27, 2025 30.99 31.20 30.99 31.20 732 +0.47(+1.54%)
May 23, 2025 30.72 30.72 30.72 30.72 106 -0.05(-0.15%)
May 22, 2025 30.77 30.77 30.77 30.77 3 +0.02(+0.07%)
May 21, 2025 30.75 30.75 30.75 30.75 33 -0.30(-0.98%)
May 20, 2025 31.05 31.05 31.05 31.05 0 +0.05(+0.16%)
May 19, 2025 31.00 31.00 31.00 31.00 2 +0.12(+0.39%)
May 16, 2025 30.93 30.93 30.88 30.88 326 +0.18(+0.58%)
May 15, 2025 30.70 30.70 30.70 30.70 0 +0.38(+1.25%)
May 14, 2025 30.25 30.39 30.25 30.32 664 -0.32(-1.03%)
May 13, 2025 30.64 30.64 30.64 30.64 0 +0.09(+0.30%)
May 12, 2025 30.55 30.55 30.55 30.55 15 +0.41(+1.36%)
May 09, 2025 30.12 30.14 30.12 30.14 100 +0.11(+0.36%)
May 08, 2025 30.03 30.03 30.03 30.03 0 +0.09(+0.29%)
May 07, 2025 29.98 29.98 29.94 29.94 100 +0.07(+0.23%)
May 06, 2025 29.90 29.90 29.87 29.87 203 -0.12(-0.39%)
May 05, 2025 30.04 30.04 29.99 29.99 103 -0.10(-0.33%)
May 02, 2025 30.04 30.18 30.04 30.09 457 +0.53(+1.81%)
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.