Themes US R&D Champions ETF

USRD
🏛️ usa →
33.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:55 32.81 32.81 32.81 32.81 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.12 33.12 33.12 33.12 0.0M
2025-09-25 32.81 32.81 32.81 32.81 0.0M
2025-09-24 33.10 33.10 33.10 33.10 0.0M
2025-09-23 33.36 33.36 33.36 33.36 0.0M
2025-09-22 33.61 33.61 33.61 33.61 0.0M
2025-09-19 33.44 33.44 33.44 33.44 0.0M
2025-09-18 33.31 33.31 33.31 33.31 0.0M
2025-09-17 32.99 32.99 32.99 32.99 0.0M
2025-09-16 32.90 32.90 32.90 32.90 0.0M
2025-09-15 32.87 32.87 32.87 32.87 0.0M
2025-09-12 32.76 32.76 32.72 32.72 0.0M
2025-09-11 32.97 32.97 32.97 32.97 0.0M
2025-09-10 32.65 32.65 32.65 32.65 0.0M
2025-09-09 32.69 32.69 32.69 32.69 0.0M
2025-09-08 32.64 32.64 32.64 32.64 0.0M
2025-09-05 32.46 32.46 32.46 32.46 0.0M
2025-09-04 32.32 32.32 32.32 32.32 0.0M
2025-09-03 32.13 32.13 32.13 32.13 0.0M
2025-09-02 32.03 32.11 32.01 32.11 0.0M
2025-08-29 32.41 32.44 32.41 32.44 0.0M
2025-08-28 32.71 32.71 32.71 32.71 0.0M
2025-08-27 32.69 32.69 32.69 32.69 0.0M
2025-08-26 32.48 32.48 32.48 32.48 0.0M
2025-08-25 32.38 32.38 32.38 32.38 0.0M
2025-08-22 32.63 32.63 32.63 32.63 0.0M
2025-08-21 32.02 32.02 32.02 32.02 0.0M
2025-08-20 32.15 32.15 32.15 32.15 0.0M
2025-08-19 32.23 32.23 32.23 32.23 0.0M
2025-08-18 32.50 32.55 32.50 32.55 0.0M
2025-08-15 32.43 32.43 32.43 32.43 0.0M
2025-08-14 32.48 32.48 32.48 32.48 0.0M
2025-08-13 32.76 32.76 32.76 32.76 0.0M
2025-08-12 32.57 32.57 32.57 32.57 0.0M
2025-08-11 32.20 32.20 32.20 32.20 0.0M
2025-08-08 32.42 32.42 32.42 32.42 0.0M
2025-08-07 32.65 32.65 32.65 32.65 0.0M
2025-08-06 32.85 32.87 32.85 32.87 0.0M
2025-08-05 32.90 32.90 32.90 32.90 0.0M
2025-08-04 33.09 33.09 33.09 33.09 0.0M
2025-08-01 32.56 32.56 32.56 32.56 0.0M
2025-07-31 33.01 33.01 33.01 33.01 0.0M
2025-07-30 33.64 33.64 33.64 33.64 0.0M
2025-07-29 33.62 33.62 33.62 33.62 0.0M
2025-07-28 33.63 33.63 33.63 33.63 0.0M
2025-07-25 33.32 33.32 33.32 33.32 0.0M
2025-07-24 33.09 33.09 33.09 33.09 0.0M
2025-07-23 33.12 33.12 33.12 33.12 0.0M
2025-07-22 32.90 32.90 32.90 32.90 0.0M
2025-07-21 32.81 32.81 32.81 32.81 0.0M
2025-07-18 32.80 32.80 32.80 32.80 0.0M
2025-07-17 32.81 32.81 32.81 32.81 0.0M
2025-07-16 32.59 32.59 32.59 32.59 0.0M
2025-07-15 32.48 32.48 32.48 32.48 0.0M
2025-07-14 32.45 32.45 32.45 32.45 0.0M
2025-07-11 32.34 32.34 32.34 32.34 0.0M
2025-07-10 32.54 32.54 32.54 32.54 0.0M
2025-07-09 32.62 32.62 32.62 32.62 0.0M
2025-07-08 32.44 32.44 32.44 32.44 0.0M
2025-07-07 32.40 32.40 32.29 32.29 0.0M
2025-07-03 32.67 32.67 32.67 32.67 0.0M
2025-07-02 32.32 32.32 32.32 32.32 0.0M
2025-07-01 32.08 32.08 32.08 32.08 0.0M
2025-06-30 32.23 32.23 32.23 32.23 0.0M
2025-06-27 31.95 31.95 31.95 31.95 0.0M
2025-06-26 31.88 31.88 31.88 31.88 0.0M
2025-06-25 31.56 31.56 31.56 31.56 0.0M
2025-06-24 31.50 31.50 31.50 31.50 0.0M
2025-06-23 30.98 30.98 30.98 30.98 0.0M
2025-06-20 30.68 30.68 30.68 30.68 0.0M
2025-06-18 30.80 30.80 30.80 30.80 0.0M
2025-06-17 30.80 30.80 30.80 30.80 0.0M
2025-06-16 31.16 31.16 31.16 31.16 0.0M
2025-06-13 30.59 30.59 30.59 30.59 0.0M
2025-06-12 31.03 31.03 31.03 31.03 0.0M
2025-06-11 30.94 30.94 30.94 30.94 0.0M
2025-06-10 30.96 30.96 30.96 30.96 0.0M
2025-06-09 30.80 30.80 30.80 30.80 0.0M
2025-06-06 30.73 30.73 30.73 30.73 0.0M
2025-06-05 30.61 30.61 30.37 30.49 0.0M
2025-06-04 30.59 30.60 30.59 30.60 0.0M
2025-06-03 30.45 30.45 30.45 30.45 0.0M
2025-06-02 30.16 30.16 30.16 30.16 0.0M
2025-05-30 30.02 30.02 30.02 30.02 0.0M
2025-05-29 30.17 30.23 30.17 30.23 0.0M
2025-05-28 30.24 30.24 30.24 30.24 0.0M
2025-05-27 30.47 30.47 30.47 30.47 0.0M
2025-05-23 29.79 29.79 29.79 29.79 0.0M
2025-05-22 29.98 29.98 29.98 29.98 0.0M
2025-05-21 30.10 30.10 30.10 30.10 0.0M
2025-05-20 30.59 30.59 30.59 30.59 0.0M
2025-05-19 30.62 30.68 30.62 30.68 0.0M
2025-05-16 30.62 30.77 30.62 30.77 0.0M
2025-05-15 30.34 30.54 30.32 30.54 0.0M
2025-05-14 30.52 30.52 30.52 30.52 0.0M
2025-05-13 30.45 30.45 30.41 30.41 0.0M
2025-05-12 29.96 29.96 29.96 29.96 0.0M
2025-05-09 28.81 28.81 28.81 28.81 0.0M
2025-05-08 28.88 28.88 28.88 28.88 0.0M
2025-05-07 28.46 28.63 28.46 28.63 0.0M
2025-05-06 28.36 28.38 28.36 28.38 0.0M
2025-05-05 28.59 28.61 28.59 28.61 0.0M
2025-05-02 28.52 28.65 28.52 28.65 0.0M
2025-05-01 28.01 28.01 27.99 27.99 0.0M
2025-04-30 27.29 27.92 27.29 27.92 0.0M
2025-04-29 27.65 27.88 27.65 27.88 0.0M
2025-04-28 27.76 27.76 27.73 27.73 0.0M
2025-04-25 27.38 27.74 27.38 27.74 0.0M
2025-04-24 27.13 27.45 27.13 27.45 0.0M
2025-04-23 26.97 26.97 26.54 26.54 0.0M
2025-04-22 25.75 25.98 25.75 25.98 0.0M
2025-04-21 25.53 25.53 25.12 25.41 0.0M
2025-04-17 25.90 26.00 25.90 26.00 0.0M
2025-04-16 26.05 26.05 25.87 25.87 0.0M
2025-04-15 26.32 26.38 26.32 26.35 0.0M
2025-04-14 26.41 26.41 26.30 26.30 0.0M
2025-04-11 25.37 26.02 25.37 26.02 0.0M
2025-04-10 25.72 25.86 25.38 25.64 0.0M
2025-04-09 24.35 26.72 24.26 26.72 0.0M
2025-04-08 25.46 25.46 24.23 24.23 0.0M
2025-04-07 23.68 24.73 23.68 24.73 0.0M
2025-04-04 25.29 25.29 24.61 24.61 0.0M
2025-04-03 26.98 26.98 26.44 26.44 0.0M
2025-04-02 27.50 27.94 27.50 27.94 0.0M
2025-04-01 27.63 27.63 27.61 27.61 0.0M
2025-03-31 27.13 27.60 27.13 27.60 0.0M
2025-03-28 27.66 27.66 27.56 27.56 0.0M
2025-03-27 28.30 28.30 28.18 28.18 0.0M
2025-03-26 28.75 28.75 28.43 28.43 0.0M
2025-03-25 28.96 28.96 28.89 28.89 0.0M
2025-03-24 28.73 28.88 28.73 28.88 0.0M
2025-03-21 27.93 28.26 27.93 28.26 0.0M
2025-03-20 28.45 28.45 28.30 28.30 0.0M
2025-03-19 28.14 28.43 28.14 28.43 0.0M
2025-03-18 28.04 28.08 28.04 28.08 0.0M
2025-03-17 28.20 28.44 28.20 28.44 0.0M
2025-03-14 27.94 28.05 27.94 28.05 0.0M
2025-03-13 27.66 27.66 27.37 27.37 0.0M
2025-03-12 28.04 28.04 27.93 27.93 0.0M
2025-03-11 27.71 28.05 27.71 27.81 0.0M
2025-03-10 28.55 28.55 27.83 28.00 0.0M
2025-03-07 28.51 28.99 28.51 28.99 0.0M
2025-03-06 29.03 29.03 28.56 28.63 0.0M
2025-03-05 28.72 29.18 28.72 29.18 0.0M
2025-03-04 28.32 28.67 28.28 28.67 0.0M
2025-03-03 29.30 29.39 28.81 28.81 0.0M
2025-02-28 29.15 29.39 29.15 29.39 0.0M
2025-02-27 29.73 29.73 29.24 29.24 0.0M
2025-02-26 30.10 30.15 29.98 29.98 0.0M
2025-02-25 29.78 29.81 29.66 29.81 0.0M
2025-02-24 29.92 30.08 29.92 30.08 0.0M
2025-02-21 30.83 30.83 30.24 30.24 0.0M
2025-02-20 30.84 31.02 30.84 31.02 0.0M
2025-02-19 30.84 31.08 30.84 31.08 0.0M
2025-02-18 30.90 31.07 30.90 31.07 0.0M
2025-02-14 30.99 30.99 30.98 30.98 0.0M
2025-02-13 30.75 31.00 30.75 31.00 0.0M
2025-02-12 30.75 30.92 30.75 30.92 0.0M
2025-02-11 31.19 31.19 31.19 31.19 0.0M
2025-02-10 31.25 31.36 31.25 31.36 0.0M
2025-02-07 31.26 31.26 31.11 31.11 0.0M
2025-02-06 31.21 31.21 31.10 31.10 0.0M
2025-02-05 30.90 31.18 30.90 31.18 0.0M
2025-02-04 30.83 31.02 30.83 31.02 0.0M
2025-02-03 30.54 30.98 30.54 30.93 0.0M
2025-01-31 31.47 31.47 31.13 31.13 0.0M
2025-01-30 31.22 31.22 31.21 31.21 0.0M
2025-01-29 30.69 30.72 30.69 30.72 0.0M
2025-01-28 30.49 30.83 30.49 30.83 0.0M
2025-01-27 30.77 30.77 30.67 30.67 0.0M
2025-01-24 31.28 31.28 31.24 31.24 0.0M
2025-01-23 31.11 31.32 31.11 31.32 0.0M
2025-01-22 31.28 31.35 31.28 31.35 0.0M
2025-01-21 30.77 31.09 30.77 31.09 0.0M
2025-01-17 30.59 30.61 30.59 30.61 0.0M
2025-01-16 30.31 30.43 30.31 30.43 0.0M
2025-01-15 30.34 30.34 30.23 30.23 0.0M
2025-01-14 29.72 29.77 29.72 29.77 0.0M
2025-01-13 29.42 29.70 29.42 29.70 0.0M
2025-01-10 29.82 29.82 29.65 29.72 0.0M
2025-01-08 29.97 30.19 29.97 30.19 0.0M
2025-01-07 30.47 30.47 30.13 30.13 0.0M
2025-01-06 30.26 30.26 30.23 30.23 0.0M
2025-01-03 29.84 30.08 29.84 30.08 0.0M
2025-01-02 30.03 30.03 29.70 29.70 0.0M