Get the Stockscreener App
24.74
4.44%
-1.1491
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 April 04, 2025, is $24.74.
- Themes Airlines Etf all-time high stock price is $31.21, occurred on February 07, 2025.
- 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 14.77% to $24.74 now.
- The 52-week high stock price for AIRL is $31.21, representing a 26.14% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for AIRL is $21.56, indicating a -12.87% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $24.74 | $24.63 | $0.1136 | 239.0 | -4.44% |
| Apr 03, 2025 | $26.30 | $25.89 | $0.4073 | 215.0 | -4.89% |
| Apr 02, 2025 | $27.22 | $26.91 | $0.314 | 105.0 | +0.99% |
| Apr 01, 2025 | $26.96 | $26.65 | $0.31 | 202.0 | -0.31% |
| Mar 31, 2025 | $27.04 | $26.78 | $0.26 | 261.0 | -2.80% |
| Mar 28, 2025 | $27.93 | $27.82 | $0.111 | 112.0 | -2.44% |
| Mar 27, 2025 | $28.68 | $28.52 | $0.165 | 232.0 | -1.16% |
| Mar 26, 2025 | $29.06 | $28.85 | $0.21 | 203.0 | -0.98% |
| Mar 25, 2025 | $29.28 | $29.14 | $0.145 | 252.0 | +0.02% |
| Mar 24, 2025 | $29.13 | $28.89 | $0.2399 | 1,285.0 | +1.67% |
| Mar 21, 2025 | $28.65 | $28.28 | $0.3702 | 638.0 | -0.65% |
| Mar 20, 2025 | $28.84 | $28.76 | $0.0788 | 101.0 | -0.79% |
| Mar 19, 2025 | $29.07 | $28.55 | $0.5192 | 100.0 | +1.18% |
| Mar 18, 2025 | $28.80 | $28.73 | $0.0693 | 146.0 | -0.34% |
| Mar 17, 2025 | $28.88 | $28.58 | $0.295 | 686.0 | +0.74% |
| Mar 14, 2025 | $28.62 | $28.32 | $0.2994 | 148.0 | +2.08% |
| Mar 13, 2025 | $28.19 | $28.04 | $0.153 | 173.0 | -0.63% |
| Mar 12, 2025 | $28.35 | $28.19 | $0.16 | 357.0 | -1.49% |
| Mar 11, 2025 | $28.64 | $28.64 | $0.00 | 109.0 | -1.38% |
| Mar 10, 2025 | $29.32 | $29.04 | $0.28 | 122.0 | -3.97% |
| Mar 07, 2025 | $30.24 | $29.90 | $0.3418 | 125.0 | +0.00% |
| Mar 06, 2025 | $30.81 | $30.24 | $0.5694 | 103.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $27.22 | $24.63 | $2.59 | 1,000.0 | -8.49% |
| Mar, 2025 | $30.81 | $26.78 | $4.03 | 5,366.0 | -10.64% |
| Feb, 2025 | $31.21 | $29.98 | $1.24 | 3,159.0 | -1.38% |
| 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% |
5.93%
Cap:
|
Volume (24h):