Get the Stockscreener App
33.11
1.58%
-0.5331
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 July 11, 2025, is $33.11.
- Themes Airlines Etf all-time high stock price is $31.99, occurred on June 02, 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 53.56% to $33.11 now.
- The 52-week high stock price for AIRL is $31.99, representing a -3.38% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for AIRL is $21.56, indicating a -34.88% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $33.11 | $33.11 | $0.00 | 48.00 | -1.58% |
| Jul 10, 2025 | $33.64 | $33.64 | $0.00 | 100.0 | +4.17% |
| Jul 09, 2025 | $32.29 | $32.29 | $0.00 | 3.00 | -0.12% |
| Jul 08, 2025 | $32.33 | $32.33 | $0.00 | 18.00 | +0.62% |
| Jul 07, 2025 | $32.13 | $32.13 | $0.00 | 35.00 | -0.48% |
| Jul 03, 2025 | $32.29 | $32.29 | $0.00 | 16.00 | +0.46% |
| Jul 02, 2025 | $32.14 | $32.14 | $0.00 | 1.00 | +0.86% |
| Jul 01, 2025 | $31.87 | $31.87 | $0.00 | 15.00 | +1.49% |
| Jun 30, 2025 | $31.40 | $31.18 | $0.22 | 651.0 | +0.26% |
| Jun 27, 2025 | $31.32 | $31.32 | $0.00 | 0.00 | +0.92% |
| Jun 26, 2025 | $31.04 | $31.04 | $0.00 | 14.00 | +1.68% |
| Jun 25, 2025 | $30.52 | $30.40 | $0.1211 | 129.0 | -0.71% |
| Jun 24, 2025 | $30.74 | $30.74 | $0.00 | 0.00 | +3.92% |
| Jun 23, 2025 | $29.58 | $28.88 | $0.70 | 164.0 | +0.64% |
| Jun 20, 2025 | $29.39 | $29.39 | $0.00 | 0.00 | -0.87% |
| Jun 18, 2025 | $29.65 | $29.60 | $0.0494 | 359.0 | +0.14% |
| Jun 17, 2025 | $29.61 | $29.61 | $0.00 | 68.00 | -2.92% |
| Jun 16, 2025 | $30.50 | $30.50 | $0.00 | 5.00 | +2.58% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $33.64 | $31.87 | $1.77 | 284.0 | +5.44% |
| Jun, 2025 | $31.99 | $28.88 | $3.11 | 2,642.0 | -0.74% |
| May, 2025 | $31.65 | $27.39 | $4.26 | 4,708.0 | +16.03% |
| Apr, 2025 | $27.26 | $23.60 | $3.66 | 5,026.0 | +0.83% |
| 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% |
0.64%
Cap:
|
Volume (24h):