Get the Stockscreener App
28.99
0.03%
-0.0097
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 November 21, 2024, is $28.99.
- Themes Airlines Etf all-time high stock price is $29.65, occurred on November 14, 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 34.46% to $28.99 now.
- The 52-week high stock price for AIRL is $29.65, representing a 2.28% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for AIRL is $21.56, indicating a -25.63% 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $29.04 | $29.04 | $0.00 | 100.0 | +0.14% |
| Nov 20, 2024 | $29.11 | $28.65 | $0.457 | 218.0 | -0.62% |
| Nov 19, 2024 | $29.18 | $29.12 | $0.0611 | 145.0 | -0.14% |
| Nov 18, 2024 | $29.22 | $29.13 | $0.091 | 172.0 | -1.22% |
| Nov 15, 2024 | $29.58 | $29.35 | $0.2344 | 122.0 | +0.70% |
| Nov 14, 2024 | $29.65 | $29.38 | $0.2718 | 249.0 | +0.93% |
| Nov 13, 2024 | $29.21 | $29.11 | $0.103 | 101.0 | +0.20% |
| Nov 12, 2024 | $29.13 | $29.05 | $0.0806 | 296.0 | -1.14% |
| Nov 11, 2024 | $29.41 | $29.00 | $0.4054 | 296.0 | +1.17% |
| Nov 08, 2024 | $29.04 | $28.91 | $0.1328 | 521.0 | +0.74% |
| Nov 07, 2024 | $28.97 | $28.83 | $0.1395 | 122.0 | -0.10% |
| Nov 06, 2024 | $28.86 | $28.46 | $0.40 | 120.0 | +2.32% |
| Nov 05, 2024 | $28.20 | $27.97 | $0.2347 | 100.0 | +1.90% |
| Nov 04, 2024 | $27.82 | $27.68 | $0.1425 | 106.0 | -0.68% |
| Nov 01, 2024 | $27.87 | $27.70 | $0.1679 | 115.0 | +1.50% |
| Oct 31, 2024 | $27.77 | $27.46 | $0.3145 | 354.0 | -1.01% |
| Oct 30, 2024 | $27.74 | $27.57 | $0.1651 | 102.0 | +0.75% |
| Oct 29, 2024 | $27.57 | $27.47 | $0.10 | 512.0 | -1.65% |
| Oct 28, 2024 | $27.99 | $27.92 | $0.0725 | 101.0 | +1.81% |
| Oct 25, 2024 | $27.65 | $27.50 | $0.1546 | 209.0 | +0.30% |
| Oct 24, 2024 | $27.41 | $27.37 | $0.0445 | 130.0 | +0.02% |
| Oct 23, 2024 | $27.41 | $27.38 | $0.03 | 143.0 | -0.82% |
| Oct 22, 2024 | $27.64 | $27.43 | $0.2058 | 100.0 | +0.54% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $29.65 | $27.68 | $1.97 | 2,783.0 | +5.77% |
| 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% |
0.51%
0.21%
Cap:
|
Volume (24h):