Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AUMI Historical Prices

Themes Gold Miners ETF · daily open, high, low, close & volume

Trading days
249
Period high
124.28
Period low
72.54
Period change
+11.62%
DateOpenHighLowCloseChangeVolume
Nov 3, 202681.5681.5681.5681.56-1.93%612
Nov 2, 202683.9183.9483.1783.17+2.77%2,746
Oct 30, 202680.0480.9380.0480.93-5.31%616
Oct 29, 202685.7285.7285.1785.46-3.05%2,046
Oct 28, 202687.1888.1686.6988.16+0.83%2,861
Oct 27, 202687.2887.4387.2187.43+3.24%481
Oct 26, 202684.0984.9784.0984.68+0.77%2,382
Oct 23, 202685.2485.2484.0484.04-1.79%1,948
Oct 22, 202687.0287.0285.5185.57-5.88%2,857
Oct 21, 202691.1691.1690.8490.91+0.36%1,258
Oct 20, 202692.4092.4090.5890.58-0.13%1,198
Oct 19, 202690.7190.7190.7190.71-1.48%487
Oct 16, 202691.9692.0791.9692.07+0.49%508
Oct 15, 202688.6891.7788.6891.62+4.98%5,660
Oct 14, 202689.0089.0086.6687.28-4.68%3,658
Oct 13, 202691.0491.7891.0491.56-1.13%501
Oct 12, 202692.6192.6192.6192.61-0.77%59
Oct 9, 202692.8493.3392.8493.33+3.37%1,513
Oct 8, 202688.0590.8488.0590.29+1.43%824
Oct 7, 202688.1989.5388.1989.02-3.35%2,783
Oct 6, 202692.0492.1092.0492.10+0.92%871
Oct 5, 202690.6291.2690.6291.26-0.17%1,338
Oct 2, 202692.3192.3191.4291.42+0.47%1,686
Oct 1, 202691.0991.7990.9990.99-1.50%2,441
Sep 30, 202693.7093.7092.3892.38-1.34%725
Sep 29, 202693.7493.7492.3193.63+1.99%4,805
Sep 28, 202691.7992.9891.7991.81-5.49%2,123
Sep 25, 202697.0897.1497.0897.14+1.50%592
Sep 24, 202695.1995.7094.5595.70-1.64%3,575
Sep 23, 202698.0398.0397.3097.30-4.46%935
Sep 22, 2026100.00102.2299.57101.84+3.65%3,420
Sep 21, 202697.8898.2597.8898.25-0.52%482
Sep 18, 202697.5798.7797.5798.77+0.67%383
Sep 17, 202697.9598.7497.9598.11+3.30%539
Sep 16, 202696.7496.7493.9294.97-1.56%2,477
Sep 15, 202695.9596.4895.9596.48-0.93%571
Sep 14, 202696.6097.3896.6097.38-2.57%715
Sep 11, 2026100.12100.1299.9599.95-2.79%549
Sep 9, 2026102.82102.82102.82102.82+0.44%349
Sep 8, 2026102.37102.37102.37102.37-1.21%628
Sep 4, 2026103.33103.62103.33103.62-2.15%1,150
Sep 3, 2026105.62106.02104.18105.89+4.22%4,977
Sep 2, 2026102.25102.25101.16101.61-1.16%1,719
Aug 31, 2026102.96103.92101.40102.80-0.96%2,229
Aug 28, 2026109.74109.74103.10103.80-3.89%4,434
Aug 27, 2026106.83108.00106.21108.00+0.77%1,797
Aug 26, 2026108.44108.44107.17107.17-2.58%1,478
Aug 25, 2026107.83110.01107.83110.01+1.49%1,654
Aug 24, 2026107.42109.04106.81108.39+0.79%4,743
Aug 21, 2026107.47107.83107.29107.53+3.23%5,880
Aug 20, 202699.64104.1799.64104.17+3.12%1,757
Aug 19, 2026100.99101.0299.55101.02+8.71%3,466
Aug 18, 202693.4693.4692.9392.93-3.53%559
Aug 17, 202697.1197.1196.3396.33+2.15%486
Aug 14, 202695.1595.2394.1494.30+1.59%849
Aug 13, 202692.5192.8392.2292.83-2.69%1,679
Aug 12, 202695.0895.5095.0895.39+0.99%1,916
Aug 11, 202694.2994.7894.2794.46-0.57%5,217
Aug 10, 202693.0895.0392.8495.01+0.55%2,849
Aug 7, 202691.6494.9491.6494.49+8.37%9,646
Aug 6, 202686.0487.1986.0487.19+0.54%338
Aug 5, 202684.3386.7284.3386.72+7.53%4,838
Aug 4, 202681.1181.1380.6480.64+2.68%2,179
Aug 3, 202675.7478.5875.7478.53+2.21%7,222
Jul 31, 202676.6476.9476.6476.84-3.44%1,400
Jul 30, 202677.4179.5777.4179.57+2.93%4,379
Jul 29, 202676.1777.3176.1777.31-0.90%4,303
Jul 28, 202678.0178.0178.0178.01-1.31%259
Jul 27, 202679.5179.5178.4579.04+1.38%988
Jul 24, 202677.4377.9677.4377.96+0.55%1,031
Jul 23, 202677.2377.5377.2377.53-2.42%1,112
Jul 22, 202679.4880.8179.3779.46+3.24%3,461
Jul 21, 202676.7976.9776.6176.97+4.68%2,114
Jul 20, 202673.9273.9273.5273.52-0.72%507
Jul 17, 202672.5474.0672.5474.06+0.01%2,315
Jul 16, 202675.0075.0073.8374.05-3.73%11,694
Jul 15, 202677.2877.2976.8276.91-1.07%2,091
Jul 14, 202678.3779.0377.7577.75+2.02%971
Jul 13, 202677.3677.3676.2176.21-3.12%860
Jul 10, 202679.2779.2778.6678.66-0.18%830
Jul 9, 202678.2379.0978.2378.80+3.03%3,262
Jul 8, 202675.0076.4875.0076.48-3.52%1,362
Jul 7, 202680.4080.4078.9179.27-3.96%3,406
Jul 6, 202682.0282.6081.9082.54+2.14%2,020
Jul 2, 202680.0280.8180.0280.81+4.48%980
Jul 1, 202677.7678.9777.3477.34+0.23%4,693
Jun 30, 202677.2877.3576.1777.17-0.80%6,387
Jun 29, 202677.0577.8677.0477.79-1.55%4,936
Jun 26, 202678.8880.0578.8879.01+2.28%5,030
Jun 25, 202676.7077.6476.7077.25+1.61%2,020
Jun 24, 202677.2377.5375.3476.03-4.64%8,800
Jun 23, 202679.1280.7779.1279.73-4.42%7,611
Jun 22, 202683.3583.6882.5683.42-0.42%5,192
Jun 18, 202686.0887.8182.5583.77-3.28%9,391
Jun 17, 202689.8491.3086.6186.61-2.44%1,647
Jun 16, 202688.9689.2787.9388.78+2.44%11,189
Jun 15, 202685.8588.0985.8586.66+6.65%1,653
Jun 12, 202678.9781.6478.9781.26+2.52%1,412
Jun 11, 202674.0479.3374.0479.26+6.82%5,739
Jun 10, 202675.0676.7974.2174.21-5.34%9,896
Jun 9, 202680.7680.8177.7578.39-2.26%6,069
Jun 8, 202679.6780.9779.6780.21+0.32%7,382
Jun 5, 202683.9284.2579.9579.95-8.58%15,899
Jun 4, 202688.5388.5787.4387.45+1.14%1,209
Jun 3, 202687.7587.7586.4686.46-2.93%2,587
Jun 2, 202688.7989.5187.8089.07+1.05%6,976
Jun 1, 202688.7493.0086.4788.14-4.16%10,520
May 29, 202689.6992.4189.6991.97+3.35%3,446
May 28, 202687.3689.6085.9688.98+0.89%2,182
May 27, 202689.2089.2088.2088.20-3.15%2,014
May 26, 202691.0491.0890.4991.08+4.23%4,438
May 22, 202687.5988.4086.6587.38-1.02%4,506
May 21, 202687.0989.6987.0988.28-0.97%1,326
May 20, 202687.5089.6487.1989.15+2.07%3,203
May 19, 202688.8888.8887.0587.34-4.27%5,014
May 18, 202692.6192.7590.9891.24-0.43%8,466
May 15, 202692.2292.2290.8591.63-6.72%7,823
May 14, 202699.5299.5298.0098.23-1.92%2,765
May 13, 202699.36100.5799.36100.15-1.06%4,304
May 12, 202698.05101.4797.29101.22+0.31%11,567
May 11, 202699.12102.5199.12100.91+1.05%4,958
May 8, 202699.6299.8699.2399.86+2.66%1,982
May 7, 2026100.74100.7497.0997.28+0.37%10,433
May 6, 202696.0997.4096.0996.92+6.95%5,675
May 5, 202691.9591.9590.6290.62+0.83%8,940
May 4, 202691.5491.5489.7789.87-2.00%2,365
May 1, 202692.1393.1791.7091.70-1.54%3,340
Apr 30, 202693.3693.3692.8693.14+1.95%2,877
Apr 29, 202691.9492.7191.3491.35-2.54%3,993
Apr 28, 202695.4295.4293.2993.74-3.58%2,954
Apr 27, 202696.8597.2496.8597.22-1.55%1,162
Apr 24, 202697.0998.7597.0998.75+0.68%1,370
Apr 23, 202699.7599.7597.3698.08-2.14%7,318
Apr 22, 2026100.58101.47100.22100.22+1.32%2,054
Apr 21, 2026104.83104.8398.9298.92-6.49%3,157
Apr 20, 2026105.01105.79105.00105.79-0.83%1,739
Apr 17, 2026107.12108.00106.52106.67+2.67%1,779
Apr 16, 2026103.65104.78103.65103.89-0.24%1,975
Apr 15, 2026107.11107.11104.15104.15-2.71%2,137
Apr 14, 2026107.12107.12107.01107.05+1.40%2,101
Apr 13, 2026104.48105.59104.48105.57+0.18%5,186
Apr 10, 2026104.86105.83104.86105.38+1.04%2,208
Apr 9, 2026105.30105.30103.20104.30+0.75%3,108
Apr 8, 2026105.61105.61102.26103.52+3.80%5,851
Apr 7, 202698.8199.7397.1099.73+1.10%4,628
Apr 6, 202699.4399.4398.6498.64-0.37%2,235
Apr 2, 202694.3599.5493.3099.01-2.57%6,694
Apr 1, 202699.14103.0199.14101.63+5.17%8,618
Mar 31, 202691.9696.7591.9696.64+7.44%3,642
Mar 30, 202690.6991.4489.2389.94+0.80%3,813
Mar 27, 202686.6590.0786.2689.23+4.01%5,797
Mar 26, 202688.0889.2485.7985.79-5.23%8,379
Mar 25, 202691.4491.5790.2090.53+3.59%3,664
Mar 24, 202685.8787.9285.8787.39+0.25%5,477
Mar 23, 202683.2688.6983.2687.17+4.70%22,594
Mar 20, 202686.1886.4181.9083.25-3.64%11,373
Mar 19, 202683.3186.5382.7686.40-6.55%26,194
Mar 18, 202695.1195.1191.9592.45-5.81%7,499
Mar 17, 2026100.12100.8697.8898.16-1.24%2,729
Mar 16, 202697.79100.2197.7999.38+1.60%4,369
Mar 13, 2026102.31102.3197.8097.82-6.67%10,745
Mar 12, 2026106.89106.89104.67104.81-2.40%2,689
Mar 11, 2026108.99108.99105.87107.39-1.90%4,887
Mar 10, 2026109.18111.18109.18109.47+1.43%6,494
Mar 9, 2026104.10107.93103.21107.93-0.08%7,407
Mar 6, 2026105.28108.44105.18108.02+0.17%5,934
Mar 5, 2026111.86111.86105.33107.84-4.67%9,971
Mar 4, 2026115.89115.89111.80113.13+1.53%14,171
Mar 3, 2026114.00114.29108.23111.43-8.40%23,771
Mar 2, 2026124.28124.28119.45121.65-0.46%9,053
Feb 27, 2026120.00122.52120.00122.22+2.12%7,122
Feb 26, 2026118.24119.74115.84119.68+1.16%9,328
Feb 25, 2026118.43119.85117.40118.31+1.03%3,054
Feb 24, 2026113.58117.76113.57117.10+1.01%8,717
Feb 23, 2026111.95116.00111.95115.93+4.81%14,372
Feb 20, 2026110.45110.61107.05110.61+2.03%6,714
Feb 19, 2026105.53108.41105.18108.41+1.95%2,880
Feb 18, 2026107.12107.12105.58106.34+1.88%11,485
Feb 17, 2026102.94104.91101.78104.38-3.52%10,875
Feb 13, 2026106.48108.65104.63108.19+5.40%2,802
Feb 12, 2026110.31110.31102.60102.64-7.14%10,418
Feb 11, 2026110.28111.00108.68110.53+2.33%12,198
Feb 10, 2026108.38108.38106.77108.01-0.07%13,225
Feb 9, 2026104.35108.31104.24108.08+6.44%9,541
Feb 6, 202699.16101.5499.16101.54+4.97%6,045
Feb 5, 202699.02100.0096.4796.73-5.89%7,808
Feb 4, 2026104.84104.8499.00102.78-0.46%12,131
Feb 3, 2026102.33103.73100.25103.25+5.04%36,132
Feb 2, 202697.22101.5397.0798.30+1.21%17,057
Jan 30, 2026103.06104.6696.0597.12-12.85%18,991
Jan 29, 2026119.51119.51108.66111.45-5.00%27,092
Jan 28, 2026114.54117.38114.14117.32+3.20%8,659
Jan 27, 2026112.00115.83109.04113.68+1.69%11,275
Jan 26, 2026115.09116.21111.74111.79+0.61%11,533
Jan 23, 2026109.68111.41109.68111.12+2.32%5,985
Jan 22, 2026105.27109.03105.27108.60+3.52%12,049
Jan 21, 2026110.53110.53104.37104.91-1.85%21,684
Jan 20, 2026105.20107.10104.77106.89+7.79%14,739
Jan 16, 202699.45100.0097.6399.17-1.08%3,628
Jan 15, 2026100.02100.98100.02100.25-0.10%8,258
Jan 14, 2026102.50102.5099.33100.34+0.22%3,332
Jan 13, 2026100.14101.7399.84100.12+0.44%5,399
Jan 12, 202698.48100.5698.4899.68+3.53%6,599
Jan 9, 202695.4796.8195.4796.28+0.12%5,337
Jan 8, 202694.7396.5294.0096.16+0.01%8,503
Jan 7, 202695.1196.1793.6496.15-0.55%5,204
Jan 6, 202695.4696.6895.3096.68+2.42%2,604
Jan 5, 202693.5095.4693.3294.40+4.05%9,396
Jan 2, 202692.7192.7188.8390.72-1.34%9,946
Dec 31, 202593.0593.3991.9591.95-0.84%5,476
Dec 30, 202594.1894.1892.7192.73+2.18%4,751
Dec 29, 202593.1093.1090.0190.75-7.42%24,984
Dec 26, 202597.1998.3096.6798.03+2.45%7,611
Dec 24, 202595.8695.8695.1295.68-0.75%6,886
Dec 23, 202595.8596.7095.0696.41-0.35%3,110
Dec 22, 202596.0797.1796.0796.75+4.17%3,717
Dec 19, 202592.0093.1892.0092.87+2.33%10,152
Dec 18, 202590.7891.3090.6190.76-0.69%6,011
Dec 17, 202591.2591.6790.8191.39+1.49%8,777
Dec 16, 202591.3491.3489.2290.04+0.23%2,313
Dec 15, 202592.0592.0588.4289.84-1.34%7,656
Dec 12, 202593.0793.6289.8391.06-0.64%7,864
Dec 11, 202590.0092.6989.5791.64+2.79%9,293
Dec 10, 202587.6889.3586.5389.16+2.22%4,158
Dec 9, 202586.0487.3085.2687.22+2.14%14,475
Dec 8, 202587.0687.2985.0585.39-2.00%3,799
Dec 5, 202587.9689.2986.8787.14-0.45%4,740
Dec 4, 202586.8387.7086.8387.54+0.15%6,572
Dec 3, 202588.7989.1287.2687.41+0.16%17,131
Dec 2, 202588.7089.0685.6687.27-1.73%12,258
Dec 1, 202590.0090.0088.7888.80-0.99%8,291
Nov 28, 202589.5489.7388.8389.70+1.28%8,699
Nov 26, 202585.5188.7885.5188.56+4.30%12,458
Nov 25, 202584.6485.3484.2684.91+0.53%2,543
Nov 24, 202582.5684.6082.4584.47+5.55%18,008
Nov 21, 202579.9281.1279.8880.03+0.27%5,786
Nov 20, 202583.4784.1679.6779.81-3.66%14,165
Nov 19, 202584.4984.6082.1282.84+0.44%3,934
Nov 18, 202581.6883.1481.1382.48+0.87%6,019
Nov 17, 202583.1583.3681.7781.77-1.05%3,401
Nov 14, 202580.5983.1280.3382.64-0.79%5,333
Nov 13, 202586.8586.9283.1483.30-3.63%13,461
Nov 12, 202583.6286.9483.0786.43+4.49%20,166
Nov 11, 202583.1483.1481.5082.72+0.02%3,552
Nov 10, 202581.2182.9581.2182.71+5.75%9,840
Nov 7, 202576.8978.2176.8078.21+2.10%4,759
Nov 6, 202577.4878.1576.6076.60+0.78%5,013
Nov 5, 202574.6976.0674.6976.01+4.02%8,574
Nov 4, 202574.6474.6473.0773.07-4.17%15,734

Daily open, high, low, close and volume for Themes Gold Miners ETF (AUMI). Showing 249 trading days. Unadjusted prices.