Get the Stockscreener App
31.21
0.60%
0.1867
After Hours:
31.21
-0.0022
-0.01%
Themes Airlines Etf Stock (AIRL) Price History
The historical daily chart and data for Themes Airlines Etf stock (AIRL), show that the latest closing stock price as of February 07, 2025, is $31.21.
- Themes Airlines Etf all-time high stock price is $31.13, occurred on December 12, 2024.
- The lowest Themes Airlines Etf stock price recorded was $21.56 on August 05, 2024. Since then, Themes Airlines Etf's stock price has risen over 44.77% to $31.21 now.
- The 52-week high stock price for AIRL is $31.13, representing a -0.26% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for AIRL is $21.56, indicating a -30.92% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about AIRL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $31.21 | $31.15 | $0.0622 | 126.0 | +0.60% |
| Feb 06, 2025 | $31.03 | $30.91 | $0.1155 | 247.0 | +1.94% |
| Feb 05, 2025 | $30.44 | $30.25 | $0.1859 | 178.0 | -0.68% |
| Feb 04, 2025 | $30.65 | $30.41 | $0.2345 | 107.0 | +1.91% |
| Feb 03, 2025 | $30.07 | $30.07 | $0.00 | 154.0 | -1.99% |
| Jan 31, 2025 | $31.12 | $30.68 | $0.4396 | 1,491.0 | -0.86% |
| Jan 30, 2025 | $30.95 | $30.93 | $0.0215 | 107.0 | +0.88% |
| Jan 29, 2025 | $30.68 | $30.58 | $0.0967 | 247.0 | +0.14% |
| Jan 28, 2025 | $30.63 | $30.61 | $0.0297 | 261.0 | -1.07% |
| Jan 27, 2025 | $30.98 | $30.74 | $0.24 | 2,104.0 | +0.75% |
| Jan 24, 2025 | $30.73 | $30.35 | $0.385 | 211.0 | +0.74% |
| Jan 23, 2025 | $30.65 | $30.51 | $0.1398 | 391.0 | -0.36% |
| Jan 22, 2025 | $31.08 | $30.62 | $0.4587 | 516.0 | -0.68% |
| Jan 21, 2025 | $30.83 | $30.45 | $0.3801 | 374.0 | +3.14% |
| Jan 17, 2025 | $29.92 | $29.89 | $0.0269 | 155.0 | +0.33% |
| Jan 16, 2025 | $29.79 | $29.54 | $0.2549 | 304.0 | -0.28% |
| Jan 15, 2025 | $30.16 | $29.88 | $0.2804 | 243.0 | -0.42% |
| Jan 14, 2025 | $30.01 | $29.84 | $0.1663 | 127.0 | +1.58% |
| Jan 13, 2025 | $29.54 | $29.50 | $0.041 | 132.0 | -2.04% |
| Jan 10, 2025 | $30.38 | $30.16 | $0.225 | 446.0 | +0.10% |
| Jan 08, 2025 | $30.12 | $29.63 | $0.4938 | 141.0 | +0.11% |
Themes Airlines Etf Stock (AIRL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Themes Airlines Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIRL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Themes Airlines Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Themes Airlines Etf Stock (AIRL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $31.21 | $30.07 | $1.14 | 938.0 | +1.73% |
| Jan, 2025 | $31.12 | $29.25 | $1.87 | 8,159.0 | +2.55% |
Themes Airlines Etf Stock (AIRL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.13 | $29.45 | $1.68 | 4,834.0 | +1.20% |
| Nov, 2024 | $29.65 | $27.68 | $1.97 | 3,489.0 | +7.96% |
| Oct, 2024 | $27.99 | $25.28 | $2.71 | 5,573.0 | +2.98% |
| Sep, 2024 | $26.95 | $23.82 | $3.13 | 3,898.0 | +10.23% |
| Aug, 2024 | $24.19 | $21.56 | $2.63 | 6,073.0 | +0.61% |
| Jul, 2024 | $25.27 | $23.52 | $1.75 | 9,933.0 | -1.65% |
| Jun, 2024 | $25.54 | $24.00 | $1.54 | 5,307.0 | -2.98% |
| May, 2024 | $26.60 | $24.53 | $2.07 | 5,222.0 | -0.19% |
| Apr, 2024 | $26.84 | $24.51 | $2.33 | 7,217.0 | -5.13% |
| Mar, 2024 | $26.60 | $25.16 | $1.44 | 4,832.0 | +3.68% |
| Feb, 2024 | $26.09 | $25.01 | $1.08 | 8,241.0 | +2.83% |
| Jan, 2024 | $25.95 | $23.57 | $2.38 | 8,461.0 | -3.70% |
Themes Airlines Etf Stock (AIRL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.26 | $24.60 | $1.66 | 7,733.0 | +0.00% |
0.64%
Cap:
|
Volume (24h):