Themes US Infrastructure ETF

HWAY
🏛️ usa →
30.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:57 30.17 30.17 30.17 30.17 0.5K
15:59 30.13 30.13 30.13 30.12 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.32 30.32 30.32 30.32 0.0M
2025-09-25 29.81 29.99 29.81 29.93 0.0M
2025-09-24 30.17 30.17 30.13 30.13 0.0M
2025-09-23 33.42 33.42 30.27 30.30 0.0M
2025-09-22 30.21 30.41 30.21 30.38 0.0M
2025-09-19 30.14 30.14 30.14 30.14 0.0M
2025-09-18 30.36 30.36 30.30 30.30 0.0M
2025-09-17 29.95 29.95 29.79 29.79 0.0M
2025-09-16 29.93 29.93 29.93 29.93 0.0M
2025-09-15 30.05 30.06 30.05 30.06 0.0M
2025-09-12 29.96 29.96 29.96 29.96 0.0M
2025-09-11 30.37 30.37 30.37 30.37 0.0M
2025-09-10 29.85 29.86 29.85 29.86 0.0M
2025-09-09 29.65 29.65 29.65 29.65 0.0M
2025-09-08 30.00 30.07 30.00 30.07 0.0M
2025-09-05 30.10 30.10 30.10 30.10 0.0M
2025-09-04 29.90 30.13 29.90 30.13 0.0M
2025-09-03 29.70 29.71 29.59 29.64 0.0M
2025-09-02 29.64 29.77 29.58 29.77 0.0M
2025-08-29 30.01 30.01 30.01 30.01 0.0M
2025-08-28 30.33 30.33 30.33 30.33 0.0M
2025-08-27 30.29 30.29 30.29 30.29 0.0M
2025-08-26 30.25 30.25 30.25 30.25 0.0M
2025-08-25 30.25 30.25 30.13 30.13 0.0M
2025-08-22 30.38 30.38 30.38 30.38 0.0M
2025-08-21 29.63 29.66 29.63 29.66 0.0M
2025-08-20 29.71 29.73 29.71 29.73 0.0M
2025-08-19 30.15 30.15 29.96 29.96 0.0M
2025-08-18 29.78 29.78 29.78 29.78 0.0M
2025-08-15 29.70 29.70 29.70 29.70 0.0M
2025-08-14 29.94 29.94 29.94 29.94 0.0M
2025-08-13 30.35 30.35 30.35 30.35 0.0M
2025-08-12 30.38 30.38 29.97 29.97 0.0M
2025-08-11 29.32 29.32 29.32 29.32 0.0M
2025-08-08 29.48 29.48 29.48 29.48 0.0M
2025-08-07 29.36 29.36 29.36 29.36 0.0M
2025-08-06 29.33 29.33 29.33 29.33 0.0M
2025-08-05 29.42 29.42 29.42 29.42 0.0M
2025-08-04 29.26 29.26 29.26 29.26 0.0M
2025-08-01 29.00 29.00 29.00 29.00 0.0M
2025-07-31 29.62 29.66 29.62 29.62 0.0M
2025-07-30 29.95 29.95 29.60 29.73 0.0M
2025-07-29 29.95 29.95 29.77 29.84 0.0M
2025-07-28 30.15 30.15 30.04 30.05 0.0M
2025-07-25 30.34 30.34 30.11 30.20 0.0M
2025-07-24 29.70 29.70 29.64 29.65 0.0M
2025-07-23 29.69 29.69 29.69 29.69 0.0M
2025-07-22 29.10 29.36 29.10 29.36 0.0M
2025-07-21 30.42 30.42 28.98 28.98 0.0M
2025-07-18 29.06 29.14 29.06 29.14 0.0M
2025-07-17 29.15 29.15 28.99 29.13 0.0M
2025-07-16 28.57 28.73 28.47 28.73 0.0M
2025-07-15 29.01 29.01 28.65 28.65 0.0M
2025-07-14 29.03 29.03 29.01 29.01 0.0M
2025-07-11 29.05 29.05 29.05 29.05 0.0M
2025-07-10 29.16 29.16 29.16 29.16 0.0M
2025-07-09 28.91 28.91 28.91 28.91 0.0M
2025-07-08 28.67 28.67 28.67 28.67 0.0M
2025-07-07 28.54 28.54 28.54 28.54 0.0M
2025-07-03 28.84 28.84 28.84 28.84 0.0M
2025-07-02 28.68 28.68 28.68 28.68 0.0M
2025-07-01 28.35 28.35 28.35 28.35 0.0M
2025-06-30 27.92 27.92 27.92 27.92 0.0M
2025-06-27 27.95 27.95 27.95 27.95 0.0M
2025-06-26 27.73 27.73 27.73 27.73 0.0M
2025-06-25 27.37 27.37 27.37 27.37 0.0M
2025-06-24 27.65 27.65 27.65 27.65 0.0M
2025-06-23 27.32 27.32 27.32 27.32 0.0M
2025-06-20 26.90 26.93 26.90 26.93 0.0M
2025-06-18 26.99 26.99 26.99 26.99 0.0M
2025-06-17 27.19 27.19 26.97 26.97 0.0M
2025-06-16 27.54 27.54 27.21 27.21 0.0M
2025-06-13 26.92 26.92 26.92 26.92 0.0M
2025-06-12 27.30 27.30 27.30 27.30 0.0M
2025-06-11 27.27 27.27 27.27 27.27 0.0M
2025-06-10 27.40 27.40 27.40 27.40 0.0M
2025-06-09 27.90 27.90 27.30 27.33 0.0M
2025-06-06 27.24 27.29 27.24 27.27 0.0M
2025-06-05 26.95 27.08 26.90 26.99 0.0M
2025-06-04 27.04 27.06 26.98 26.98 0.0M
2025-06-03 26.76 27.00 26.76 27.00 0.0M
2025-06-02 26.42 26.55 26.40 26.55 0.0M
2025-05-30 26.69 26.69 26.47 26.47 0.0M
2025-05-29 26.62 26.65 26.56 26.65 0.0M
2025-05-28 26.84 26.84 26.60 26.60 0.0M
2025-05-27 26.95 26.95 26.95 26.95 0.0M
2025-05-23 26.35 26.51 26.35 26.45 0.0M
2025-05-22 26.48 26.48 26.48 26.48 0.0M
2025-05-21 26.52 26.57 26.50 26.57 0.0M
2025-05-20 27.03 27.03 27.03 27.03 0.0M
2025-05-19 27.23 27.23 27.23 27.23 0.0M
2025-05-16 27.31 27.31 27.31 27.31 0.0M
2025-05-15 27.01 27.01 27.01 27.01 0.0M
2025-05-14 26.85 26.85 26.85 26.85 0.0M
2025-05-13 27.01 27.03 26.97 26.97 0.0M
2025-05-12 26.67 26.81 26.67 26.81 0.0M
2025-05-09 25.75 25.75 25.75 25.75 0.0M
2025-05-08 25.89 25.91 25.74 25.74 0.0M
2025-05-07 25.25 25.25 25.25 25.25 0.0M
2025-05-06 25.28 25.28 25.28 25.28 0.0M
2025-05-05 25.66 25.66 25.66 25.66 0.0M
2025-05-02 25.76 25.76 25.76 25.76 0.0M
2025-05-01 25.19 25.19 25.19 25.19 0.0M
2025-04-30 25.31 25.31 24.85 24.86 0.0M
2025-04-29 24.74 24.74 24.74 24.74 0.0M
2025-04-28 24.63 24.63 24.63 24.63 0.0M
2025-04-25 24.61 24.61 24.61 24.61 0.0M
2025-04-23 24.49 24.49 24.04 24.04 0.0M
2025-04-22 23.66 23.66 23.62 23.62 0.0M
2025-04-21 23.08 23.08 23.08 23.08 0.0M
2025-04-17 23.78 23.86 23.68 23.68 0.0M
2025-04-16 23.50 23.50 23.50 23.50 0.0M
2025-04-15 23.84 23.84 23.84 23.84 0.0M
2025-04-11 23.72 23.74 23.72 23.74 0.0M
2025-04-10 24.66 24.66 23.32 23.32 0.0M
2025-04-09 22.01 24.11 22.00 24.11 0.0M
2025-04-08 22.06 22.06 22.06 22.06 0.0M
2025-04-07 23.17 23.17 22.42 22.42 0.0M
2025-04-04 22.77 22.77 22.57 22.57 0.0M
2025-04-03 24.02 24.02 23.61 23.61 0.0M
2025-04-02 25.21 25.21 25.21 25.21 0.0M
2025-04-01 24.87 24.87 24.65 24.82 0.0M
2025-03-31 25.13 25.13 24.47 24.68 0.0M
2025-03-28 24.62 24.62 24.54 24.56 0.0M
2025-03-27 25.25 25.25 25.12 25.18 0.0M
2025-03-26 25.32 25.36 25.32 25.36 0.0M
2025-03-25 25.59 25.66 25.54 25.59 0.0M
2025-03-24 25.39 25.60 25.39 25.60 0.0M
2025-03-21 24.81 24.81 24.81 24.81 0.0M
2025-03-20 25.21 25.21 25.21 25.21 0.0M
2025-03-19 25.39 25.39 25.39 25.39 0.0M
2025-03-18 25.07 25.07 25.07 25.07 0.0M
2025-03-17 25.26 25.26 25.26 25.26 0.0M
2025-03-14 24.71 25.07 24.71 25.07 0.0M
2025-03-13 24.69 24.69 24.41 24.41 0.0M
2025-03-12 24.83 24.83 24.83 24.83 0.0M
2025-03-11 24.67 24.79 24.67 24.79 0.0M
2025-03-10 24.99 24.99 24.99 24.99 0.0M
2025-03-07 25.56 25.56 25.56 25.56 0.0M
2025-03-06 25.38 25.38 25.38 25.38 0.0M
2025-03-05 24.49 25.52 24.49 25.52 0.0M
2025-03-04 24.75 25.00 24.69 25.00 0.0M
2025-03-03 25.53 25.53 25.53 25.53 0.0M
2025-02-28 26.21 26.21 26.21 26.21 0.0M
2025-02-27 25.94 25.94 25.94 25.94 0.0M
2025-02-26 26.15 26.15 26.15 26.15 0.0M
2025-02-25 28.00 28.00 25.73 26.14 0.0M
2025-02-24 26.44 26.44 26.00 26.00 0.0M
2025-02-21 26.90 26.90 26.23 26.23 0.0M
2025-02-20 27.26 27.26 26.94 26.94 0.0M
2025-02-19 27.23 27.23 27.23 27.23 0.0M
2025-02-18 27.42 27.48 27.42 27.48 0.0M
2025-02-14 27.23 27.23 27.23 27.23 0.0M
2025-02-13 26.70 27.19 26.70 27.19 0.0M
2025-02-12 27.49 27.49 25.90 27.03 0.0M
2025-02-11 27.48 27.48 27.48 27.48 0.0M
2025-02-10 27.50 27.50 27.50 27.50 0.0M
2025-02-07 27.16 27.16 27.16 27.16 0.0M
2025-02-06 27.55 27.55 27.55 27.55 0.0M
2025-02-05 27.30 27.30 27.30 27.30 0.0M
2025-02-04 27.36 27.36 27.27 27.27 0.0M
2025-02-03 27.13 27.13 27.13 27.13 0.0M
2025-01-31 27.55 27.55 27.55 27.55 0.0M
2025-01-30 27.27 27.27 27.27 27.27 0.0M
2025-01-29 27.73 27.75 27.54 27.55 0.0M
2025-01-28 27.45 27.54 27.45 27.54 0.0M
2025-01-27 27.71 27.71 27.68 27.68 0.0M
2025-01-24 28.24 28.26 28.24 28.26 0.0M
2025-01-23 28.35 28.35 28.29 28.29 0.0M
2025-01-22 28.11 28.11 28.10 28.10 0.0M
2025-01-21 28.06 28.16 28.06 28.16 0.0M
2025-01-17 27.59 27.59 27.59 27.59 0.0M
2025-01-16 27.36 27.36 27.36 27.36 0.0M
2025-01-15 27.07 27.07 27.05 27.05 0.0M
2025-01-14 26.65 26.65 26.65 26.65 0.0M
2025-01-13 26.16 26.16 26.16 26.16 0.0M
2025-01-10 25.71 25.71 25.71 25.71 0.0M
2025-01-08 26.05 26.05 26.05 26.05 0.0M
2025-01-07 26.09 26.09 26.09 26.09 0.0M
2025-01-06 26.29 26.29 26.29 26.29 0.0M
2025-01-03 26.08 26.27 26.08 26.27 0.0M
2025-01-02 26.30 26.30 25.95 25.95 0.0M