BOTT Historical Prices
Themes ETF Trust Themes Humanoid Robotics ETF · daily open, high, low, close & volume
Trading days
250
Period high
70.07
Period low
34.52
Period change
-10.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 37.56 | 37.56 | 37.15 | 37.28 | -4.35% | 4,391 |
| Oct 28, 2026 | 38.78 | 38.98 | 38.74 | 38.98 | +2.86% | 4,340 |
| Oct 27, 2026 | 37.75 | 37.97 | 37.52 | 37.89 | -0.25% | 4,205 |
| Oct 26, 2026 | 37.82 | 38.15 | 37.73 | 37.99 | +1.97% | 6,006 |
| Oct 23, 2026 | 37.31 | 37.43 | 37.03 | 37.26 | +2.66% | 11,560 |
| Oct 22, 2026 | 36.73 | 36.73 | 36.27 | 36.29 | -3.44% | 6,205 |
| Oct 21, 2026 | 37.80 | 37.80 | 37.42 | 37.59 | +0.06% | 7,696 |
| Oct 20, 2026 | 37.57 | 37.80 | 37.27 | 37.56 | +1.97% | 8,193 |
| Oct 19, 2026 | 37.12 | 37.23 | 36.84 | 36.84 | +2.50% | 15,502 |
| Oct 16, 2026 | 36.79 | 36.79 | 35.85 | 35.94 | -1.71% | 6,990 |
| Oct 15, 2026 | 36.16 | 36.61 | 35.80 | 36.57 | -2.75% | 14,154 |
| Oct 14, 2026 | 38.42 | 38.42 | 37.56 | 37.60 | -3.93% | 16,575 |
| Oct 13, 2026 | 39.31 | 39.31 | 39.02 | 39.14 | -0.87% | 16,219 |
| Oct 12, 2026 | 40.41 | 40.46 | 39.48 | 39.48 | -4.74% | 31,110 |
| Oct 9, 2026 | 41.50 | 41.50 | 41.42 | 41.44 | +0.89% | 3,023 |
| Oct 8, 2026 | 41.72 | 41.72 | 40.99 | 41.08 | -3.60% | 11,676 |
| Oct 7, 2026 | 42.79 | 42.79 | 42.49 | 42.61 | -2.08% | 9,380 |
| Oct 6, 2026 | 43.61 | 43.97 | 43.52 | 43.52 | -0.09% | 6,715 |
| Oct 5, 2026 | 43.39 | 43.60 | 43.31 | 43.56 | +0.83% | 6,311 |
| Oct 2, 2026 | 43.08 | 43.40 | 43.04 | 43.20 | +1.27% | 6,745 |
| Oct 1, 2026 | 42.28 | 42.69 | 42.28 | 42.66 | +2.23% | 3,893 |
| Sep 30, 2026 | 42.25 | 42.25 | 41.66 | 41.73 | -0.77% | 13,723 |
| Sep 29, 2026 | 42.07 | 42.28 | 41.90 | 42.05 | +0.66% | 12,305 |
| Sep 28, 2026 | 42.00 | 42.22 | 41.55 | 41.77 | -1.98% | 10,908 |
| Sep 25, 2026 | 42.43 | 42.70 | 42.38 | 42.62 | +0.44% | 11,136 |
| Sep 24, 2026 | 42.60 | 42.60 | 42.18 | 42.43 | -0.43% | 5,984 |
| Sep 23, 2026 | 43.31 | 43.31 | 42.55 | 42.62 | -1.92% | 5,990 |
| Sep 22, 2026 | 43.25 | 43.45 | 43.13 | 43.45 | +0.46% | 5,080 |
| Sep 21, 2026 | 42.80 | 43.26 | 42.80 | 43.25 | +3.23% | 16,369 |
| Sep 18, 2026 | 41.68 | 41.89 | 41.30 | 41.89 | +0.50% | 44,960 |
| Sep 17, 2026 | 41.45 | 41.74 | 41.45 | 41.69 | +3.52% | 24,579 |
| Sep 16, 2026 | 40.54 | 40.79 | 39.91 | 40.27 | -0.37% | 7,451 |
| Sep 15, 2026 | 40.52 | 40.66 | 40.38 | 40.42 | +0.08% | 3,615 |
| Sep 14, 2026 | 40.47 | 40.66 | 40.33 | 40.39 | -2.19% | 6,381 |
| Sep 11, 2026 | 41.32 | 41.52 | 41.29 | 41.29 | +0.34% | 7,003 |
| Sep 10, 2026 | 41.58 | 41.76 | 41.15 | 41.15 | -2.64% | 37,415 |
| Sep 9, 2026 | 42.60 | 42.64 | 42.11 | 42.27 | -0.35% | 9,072 |
| Sep 8, 2026 | 42.69 | 42.71 | 42.33 | 42.42 | -0.56% | 20,285 |
| Sep 4, 2026 | 42.07 | 42.66 | 42.07 | 42.66 | +1.90% | 7,713 |
| Sep 3, 2026 | 41.60 | 41.98 | 41.50 | 41.86 | +0.51% | 28,607 |
| Sep 2, 2026 | 41.34 | 41.69 | 41.34 | 41.65 | -2.56% | 105,519 |
| Aug 31, 2026 | 42.62 | 42.92 | 42.62 | 42.74 | +0.25% | 14,331 |
| Aug 28, 2026 | 43.24 | 43.27 | 42.58 | 42.64 | -2.01% | 7,962 |
| Aug 27, 2026 | 43.47 | 43.58 | 43.22 | 43.51 | +1.87% | 35,290 |
| Aug 26, 2026 | 43.25 | 43.25 | 42.68 | 42.72 | -1.22% | 9,511 |
| Aug 25, 2026 | 42.74 | 43.24 | 42.74 | 43.24 | +3.29% | 11,878 |
| Aug 24, 2026 | 42.58 | 42.58 | 41.71 | 41.86 | -3.41% | 10,968 |
| Aug 21, 2026 | 43.63 | 43.63 | 43.13 | 43.34 | -0.50% | 12,613 |
| Aug 20, 2026 | 43.82 | 43.82 | 43.31 | 43.56 | -0.96% | 32,486 |
| Aug 19, 2026 | 44.54 | 44.54 | 43.84 | 43.98 | -3.12% | 9,586 |
| Aug 18, 2026 | 46.13 | 46.13 | 45.33 | 45.40 | -3.49% | 18,426 |
| Aug 17, 2026 | 47.11 | 47.37 | 46.93 | 47.04 | +2.05% | 22,280 |
| Aug 14, 2026 | 46.36 | 46.36 | 45.86 | 46.10 | +0.28% | 15,300 |
| Aug 13, 2026 | 45.68 | 46.29 | 45.68 | 45.97 | -1.11% | 16,469 |
| Aug 12, 2026 | 46.58 | 46.64 | 46.35 | 46.48 | +1.55% | 15,228 |
| Aug 11, 2026 | 45.55 | 45.91 | 45.48 | 45.77 | +1.23% | 10,287 |
| Aug 10, 2026 | 45.20 | 45.43 | 45.13 | 45.22 | +0.09% | 17,012 |
| Aug 7, 2026 | 45.42 | 45.42 | 44.79 | 45.18 | +0.04% | 14,617 |
| Aug 6, 2026 | 45.00 | 45.51 | 45.00 | 45.16 | +0.04% | 16,210 |
| Aug 5, 2026 | 45.71 | 45.75 | 45.03 | 45.14 | +0.74% | 24,292 |
| Aug 4, 2026 | 43.89 | 44.94 | 43.89 | 44.81 | +4.83% | 19,975 |
| Aug 3, 2026 | 41.83 | 42.87 | 41.83 | 42.74 | +3.86% | 41,416 |
| Jul 31, 2026 | 41.44 | 41.44 | 40.87 | 41.16 | +2.78% | 15,150 |
| Jul 30, 2026 | 39.00 | 40.09 | 39.00 | 40.04 | +2.22% | 23,609 |
| Jul 29, 2026 | 39.91 | 40.10 | 39.03 | 39.17 | -1.17% | 19,398 |
| Jul 28, 2026 | 39.71 | 39.83 | 39.00 | 39.64 | -1.95% | 31,626 |
| Jul 27, 2026 | 40.76 | 40.96 | 39.97 | 40.43 | +1.36% | 20,615 |
| Jul 24, 2026 | 40.61 | 40.61 | 39.77 | 39.88 | -4.23% | 22,471 |
| Jul 23, 2026 | 41.64 | 41.90 | 41.35 | 41.65 | -2.00% | 14,734 |
| Jul 22, 2026 | 42.17 | 42.73 | 42.17 | 42.50 | -0.24% | 11,343 |
| Jul 21, 2026 | 41.98 | 42.63 | 41.98 | 42.60 | +4.30% | 13,539 |
| Jul 20, 2026 | 41.22 | 41.39 | 40.72 | 40.84 | -2.34% | 30,071 |
| Jul 17, 2026 | 41.84 | 42.55 | 41.25 | 41.82 | -5.53% | 38,840 |
| Jul 16, 2026 | 44.87 | 44.87 | 44.11 | 44.27 | -2.36% | 11,381 |
| Jul 15, 2026 | 45.78 | 45.78 | 44.90 | 45.34 | +0.22% | 10,243 |
| Jul 14, 2026 | 45.17 | 45.35 | 44.80 | 45.24 | +1.53% | 9,595 |
| Jul 13, 2026 | 45.08 | 45.08 | 44.50 | 44.56 | -6.48% | 58,747 |
| Jul 10, 2026 | 47.61 | 47.72 | 47.19 | 47.65 | +1.11% | 9,025 |
| Jul 9, 2026 | 47.19 | 47.28 | 47.00 | 47.13 | +0.94% | 20,883 |
| Jul 8, 2026 | 46.36 | 46.81 | 45.91 | 46.68 | -4.39% | 29,413 |
| Jul 7, 2026 | 49.68 | 49.68 | 48.63 | 48.83 | -3.59% | 15,862 |
| Jul 6, 2026 | 50.02 | 50.87 | 50.02 | 50.65 | +3.83% | 23,621 |
| Jul 2, 2026 | 51.09 | 51.09 | 48.55 | 48.78 | -4.47% | 18,836 |
| Jul 1, 2026 | 50.96 | 51.57 | 50.88 | 51.06 | +0.55% | 20,191 |
| Jun 30, 2026 | 49.49 | 50.86 | 49.49 | 50.78 | +6.25% | 128,964 |
| Jun 29, 2026 | 46.96 | 47.85 | 46.75 | 47.79 | +3.11% | 10,873 |
| Jun 26, 2026 | 46.64 | 46.64 | 45.81 | 46.35 | -2.70% | 13,347 |
| Jun 25, 2026 | 48.38 | 48.38 | 47.02 | 47.64 | -1.85% | 26,834 |
| Jun 24, 2026 | 48.99 | 48.99 | 48.23 | 48.54 | -1.02% | 34,805 |
| Jun 23, 2026 | 49.35 | 49.78 | 48.77 | 49.04 | -4.43% | 58,233 |
| Jun 22, 2026 | 52.03 | 52.03 | 51.12 | 51.31 | -2.58% | 46,810 |
| Jun 18, 2026 | 52.59 | 52.77 | 52.16 | 52.67 | +3.78% | 14,480 |
| Jun 17, 2026 | 51.20 | 51.68 | 50.75 | 50.75 | +0.14% | 10,845 |
| Jun 16, 2026 | 51.71 | 51.81 | 50.58 | 50.68 | -2.15% | 16,016 |
| Jun 15, 2026 | 51.86 | 52.03 | 51.66 | 51.79 | +3.33% | 22,177 |
| Jun 12, 2026 | 51.11 | 51.11 | 49.78 | 50.12 | -1.88% | 35,589 |
| Jun 11, 2026 | 50.66 | 51.08 | 49.26 | 51.08 | +2.27% | 21,331 |
| Jun 10, 2026 | 50.12 | 51.25 | 49.85 | 49.94 | -3.19% | 30,448 |
| Jun 9, 2026 | 53.27 | 53.33 | 50.47 | 51.59 | -2.17% | 24,373 |
| Jun 8, 2026 | 52.74 | 53.21 | 52.61 | 52.74 | +3.53% | 27,786 |
| Jun 5, 2026 | 53.02 | 53.02 | 50.70 | 50.94 | -4.20% | 34,732 |
| Jun 4, 2026 | 52.41 | 53.59 | 52.09 | 53.17 | -0.65% | 29,468 |
| Jun 3, 2026 | 54.14 | 54.14 | 53.27 | 53.52 | -2.12% | 22,533 |
| Jun 2, 2026 | 54.27 | 54.79 | 54.09 | 54.68 | +0.57% | 27,237 |
| Jun 1, 2026 | 53.68 | 54.67 | 53.29 | 54.37 | +0.50% | 33,777 |
| May 29, 2026 | 54.47 | 55.26 | 53.47 | 54.10 | -3.61% | 70,557 |
| May 28, 2026 | 55.58 | 56.43 | 54.82 | 56.13 | +0.93% | 34,129 |
| May 27, 2026 | 56.23 | 56.23 | 55.02 | 55.61 | -3.19% | 23,643 |
| May 26, 2026 | 56.02 | 57.68 | 56.02 | 57.44 | +3.65% | 53,780 |
| May 22, 2026 | 55.45 | 55.81 | 55.30 | 55.42 | +0.94% | 56,430 |
| May 21, 2026 | 54.05 | 55.25 | 54.05 | 54.90 | +2.54% | 27,319 |
| May 20, 2026 | 52.47 | 53.59 | 52.42 | 53.54 | +0.90% | 30,998 |
| May 19, 2026 | 52.90 | 53.55 | 52.16 | 53.06 | -2.62% | 21,583 |
| May 18, 2026 | 55.15 | 55.15 | 53.89 | 54.49 | -1.34% | 31,057 |
| May 15, 2026 | 55.55 | 55.55 | 55.09 | 55.23 | -0.82% | 11,304 |
| May 14, 2026 | 55.31 | 55.90 | 55.11 | 55.69 | -1.95% | 34,735 |
| May 13, 2026 | 55.68 | 57.05 | 55.48 | 56.80 | +1.83% | 96,122 |
| May 12, 2026 | 55.00 | 56.12 | 54.89 | 55.78 | -1.61% | 75,244 |
| May 11, 2026 | 55.33 | 57.04 | 55.05 | 56.70 | +1.48% | 42,350 |
| May 8, 2026 | 54.85 | 55.87 | 54.74 | 55.87 | +6.02% | 60,727 |
| May 7, 2026 | 53.97 | 53.97 | 52.36 | 52.70 | -1.94% | 32,091 |
| May 6, 2026 | 52.27 | 53.76 | 52.27 | 53.74 | +1.77% | 33,997 |
| May 5, 2026 | 52.32 | 52.95 | 52.32 | 52.81 | +1.43% | 21,515 |
| May 4, 2026 | 52.34 | 52.72 | 51.68 | 52.06 | -1.38% | 21,413 |
| May 1, 2026 | 52.38 | 52.99 | 52.34 | 52.79 | +0.99% | 15,521 |
| Apr 30, 2026 | 51.48 | 52.35 | 51.10 | 52.27 | +4.12% | 35,863 |
| Apr 29, 2026 | 50.84 | 50.95 | 50.01 | 50.20 | -2.81% | 22,970 |
| Apr 28, 2026 | 51.86 | 51.86 | 51.11 | 51.65 | -2.01% | 9,650 |
| Apr 27, 2026 | 52.92 | 52.94 | 52.20 | 52.71 | +1.88% | 26,816 |
| Apr 24, 2026 | 51.50 | 51.98 | 51.20 | 51.74 | +2.92% | 10,621 |
| Apr 23, 2026 | 51.15 | 51.23 | 50.01 | 50.27 | -2.94% | 29,414 |
| Apr 22, 2026 | 51.50 | 51.96 | 51.33 | 51.79 | +1.04% | 18,943 |
| Apr 21, 2026 | 51.96 | 52.58 | 51.23 | 51.26 | -2.14% | 30,722 |
| Apr 20, 2026 | 53.01 | 53.01 | 51.69 | 52.38 | -1.38% | 23,669 |
| Apr 17, 2026 | 52.36 | 53.45 | 52.36 | 53.11 | +2.61% | 55,573 |
| Apr 16, 2026 | 51.32 | 51.76 | 50.90 | 51.76 | +1.85% | 47,331 |
| Apr 15, 2026 | 50.26 | 50.91 | 50.20 | 50.82 | -0.72% | 16,407 |
| Apr 14, 2026 | 49.61 | 51.19 | 49.60 | 51.19 | +5.04% | 34,452 |
| Apr 13, 2026 | 47.70 | 48.78 | 47.53 | 48.74 | +0.75% | 10,159 |
| Apr 10, 2026 | 48.11 | 48.57 | 48.11 | 48.37 | +0.11% | 16,861 |
| Apr 9, 2026 | 47.49 | 48.40 | 47.28 | 48.32 | -0.74% | 29,119 |
| Apr 8, 2026 | 49.26 | 49.26 | 48.05 | 48.68 | +7.42% | 14,765 |
| Apr 7, 2026 | 45.22 | 45.32 | 44.47 | 45.32 | -0.76% | 5,995 |
| Apr 6, 2026 | 45.61 | 46.02 | 45.49 | 45.67 | -1.67% | 10,609 |
| Apr 2, 2026 | 44.89 | 46.70 | 44.84 | 46.44 | -1.27% | 7,024 |
| Apr 1, 2026 | 46.71 | 48.16 | 46.52 | 47.04 | +2.27% | 10,143 |
| Mar 31, 2026 | 44.49 | 46.03 | 44.30 | 45.99 | +4.19% | 8,303 |
| Mar 30, 2026 | 45.51 | 45.51 | 43.91 | 44.14 | -2.99% | 12,382 |
| Mar 27, 2026 | 46.16 | 46.20 | 45.33 | 45.50 | -1.02% | 12,924 |
| Mar 26, 2026 | 47.07 | 47.15 | 45.97 | 45.97 | -4.52% | 13,069 |
| Mar 25, 2026 | 48.20 | 48.65 | 48.11 | 48.15 | +0.29% | 14,514 |
| Mar 24, 2026 | 47.84 | 48.48 | 47.75 | 48.01 | -2.69% | 24,481 |
| Mar 23, 2026 | 48.75 | 49.69 | 48.69 | 49.33 | +2.81% | 14,720 |
| Mar 20, 2026 | 49.44 | 49.49 | 47.74 | 47.99 | -5.69% | 21,621 |
| Mar 19, 2026 | 49.73 | 50.91 | 49.34 | 50.88 | -0.05% | 15,273 |
| Mar 18, 2026 | 51.84 | 51.84 | 50.91 | 50.91 | -1.98% | 19,469 |
| Mar 17, 2026 | 51.88 | 52.10 | 51.50 | 51.94 | +0.81% | 8,453 |
| Mar 16, 2026 | 51.23 | 51.61 | 51.13 | 51.52 | +1.83% | 11,090 |
| Mar 13, 2026 | 51.83 | 51.91 | 50.53 | 50.59 | -1.28% | 8,938 |
| Mar 12, 2026 | 52.44 | 52.44 | 51.19 | 51.25 | -5.09% | 16,049 |
| Mar 11, 2026 | 53.62 | 54.27 | 53.51 | 54.00 | +0.65% | 10,925 |
| Mar 10, 2026 | 53.61 | 54.86 | 53.52 | 53.65 | -0.22% | 17,154 |
| Mar 9, 2026 | 51.44 | 53.99 | 51.23 | 53.77 | +0.64% | 33,590 |
| Mar 6, 2026 | 52.91 | 53.99 | 52.70 | 53.43 | -1.05% | 23,269 |
| Mar 5, 2026 | 54.61 | 54.61 | 52.51 | 53.99 | +1.07% | 40,632 |
| Mar 4, 2026 | 52.72 | 53.56 | 52.00 | 53.42 | -0.27% | 28,331 |
| Mar 3, 2026 | 54.04 | 54.36 | 52.59 | 53.57 | -6.71% | 46,468 |
| Mar 2, 2026 | 56.28 | 57.67 | 55.19 | 57.42 | -1.59% | 33,944 |
| Feb 27, 2026 | 58.26 | 58.37 | 57.44 | 58.35 | -0.38% | 20,135 |
| Feb 26, 2026 | 59.44 | 59.44 | 58.08 | 58.57 | -2.53% | 22,283 |
| Feb 25, 2026 | 59.50 | 60.27 | 59.29 | 60.09 | +2.70% | 30,907 |
| Feb 24, 2026 | 57.40 | 58.57 | 57.24 | 58.51 | +1.56% | 14,084 |
| Feb 23, 2026 | 58.60 | 58.60 | 56.34 | 57.61 | -2.19% | 32,888 |
| Feb 20, 2026 | 58.45 | 59.02 | 58.27 | 58.90 | +0.32% | 23,459 |
| Feb 19, 2026 | 58.00 | 58.72 | 57.48 | 58.71 | +0.24% | 25,826 |
| Feb 18, 2026 | 57.82 | 58.95 | 57.42 | 58.57 | +1.07% | 26,735 |
| Feb 17, 2026 | 58.10 | 58.38 | 57.18 | 57.95 | -1.08% | 28,417 |
| Feb 13, 2026 | 56.77 | 58.58 | 56.76 | 58.58 | +3.20% | 34,439 |
| Feb 12, 2026 | 57.89 | 57.89 | 56.45 | 56.76 | -2.87% | 32,858 |
| Feb 11, 2026 | 58.33 | 58.44 | 57.30 | 58.44 | -0.97% | 27,564 |
| Feb 10, 2026 | 59.31 | 59.37 | 58.72 | 59.01 | +0.24% | 22,294 |
| Feb 9, 2026 | 58.06 | 58.87 | 56.97 | 58.87 | +4.18% | 26,769 |
| Feb 6, 2026 | 54.69 | 56.59 | 54.69 | 56.51 | +3.90% | 20,972 |
| Feb 5, 2026 | 54.90 | 54.90 | 54.06 | 54.39 | -1.25% | 9,686 |
| Feb 4, 2026 | 56.55 | 56.55 | 54.49 | 55.08 | -3.39% | 27,571 |
| Feb 3, 2026 | 56.72 | 57.37 | 56.14 | 57.01 | +2.00% | 19,471 |
| Feb 2, 2026 | 55.35 | 56.00 | 55.01 | 55.89 | -0.70% | 20,553 |
| Jan 30, 2026 | 57.75 | 57.75 | 56.00 | 56.28 | -3.05% | 29,180 |
| Jan 29, 2026 | 59.13 | 59.13 | 57.20 | 58.05 | -2.40% | 24,585 |
| Jan 28, 2026 | 59.31 | 59.78 | 58.88 | 59.48 | +3.34% | 25,078 |
| Jan 27, 2026 | 59.35 | 59.35 | 56.00 | 57.56 | -2.82% | 53,100 |
| Jan 26, 2026 | 60.12 | 60.95 | 59.00 | 59.23 | +0.73% | 33,177 |
| Jan 23, 2026 | 63.01 | 63.01 | 58.04 | 58.80 | -7.75% | 70,416 |
| Jan 22, 2026 | 68.95 | 70.07 | 61.00 | 63.74 | +0.76% | 92,723 |
| Jan 21, 2026 | 62.56 | 63.40 | 62.00 | 63.26 | +10.02% | 90,232 |
| Jan 20, 2026 | 57.30 | 58.05 | 57.21 | 57.50 | +8.31% | 59,067 |
| Jan 16, 2026 | 52.91 | 53.20 | 52.62 | 53.09 | +5.74% | 34,587 |
| Jan 15, 2026 | 50.10 | 50.46 | 49.99 | 50.21 | +4.32% | 40,788 |
| Jan 14, 2026 | 47.38 | 48.13 | 47.38 | 48.13 | +3.55% | 15,656 |
| Jan 13, 2026 | 46.90 | 46.90 | 46.00 | 46.48 | +2.63% | 18,380 |
| Jan 12, 2026 | 45.01 | 45.32 | 44.70 | 45.29 | +1.26% | 25,083 |
| Jan 9, 2026 | 44.89 | 44.89 | 44.38 | 44.73 | +0.86% | 24,827 |
| Jan 8, 2026 | 44.35 | 44.50 | 44.10 | 44.35 | +0.52% | 15,184 |
| Jan 7, 2026 | 44.10 | 44.39 | 43.78 | 44.12 | -1.08% | 42,166 |
| Jan 6, 2026 | 44.56 | 44.67 | 44.01 | 44.60 | -0.16% | 19,679 |
| Jan 5, 2026 | 44.11 | 48.67 | 43.92 | 44.67 | +1.19% | 30,403 |
| Jan 2, 2026 | 43.63 | 44.29 | 43.55 | 44.15 | +3.48% | 22,140 |
| Dec 31, 2025 | 43.63 | 43.63 | 42.45 | 42.66 | -0.45% | 9,312 |
| Dec 30, 2025 | 43.08 | 43.23 | 42.82 | 42.85 | -0.71% | 7,652 |
| Dec 29, 2025 | 42.62 | 43.32 | 42.62 | 43.16 | +3.29% | 11,570 |
| Dec 26, 2025 | 41.99 | 41.99 | 41.64 | 41.78 | +0.20% | 5,805 |
| Dec 24, 2025 | 41.89 | 41.97 | 41.26 | 41.70 | +1.62% | 4,434 |
| Dec 23, 2025 | 41.36 | 41.38 | 40.75 | 41.04 | -0.50% | 1,639 |
| Dec 22, 2025 | 41.43 | 41.50 | 41.06 | 41.25 | +2.31% | 5,749 |
| Dec 19, 2025 | 40.20 | 40.54 | 40.17 | 40.31 | +2.75% | 2,634 |
| Dec 18, 2025 | 39.35 | 39.65 | 39.08 | 39.24 | +0.97% | 3,467 |
| Dec 17, 2025 | 40.09 | 40.09 | 38.75 | 38.86 | -3.99% | 13,571 |
| Dec 16, 2025 | 41.14 | 41.14 | 40.25 | 40.48 | -2.62% | 11,575 |
| Dec 15, 2025 | 41.80 | 42.09 | 41.55 | 41.56 | +1.00% | 9,047 |
| Dec 12, 2025 | 42.15 | 42.15 | 40.95 | 41.15 | +0.78% | 5,305 |
| Dec 11, 2025 | 40.76 | 40.87 | 40.27 | 40.83 | -0.51% | 2,464 |
| Dec 10, 2025 | 40.94 | 41.28 | 40.45 | 41.04 | +1.45% | 4,179 |
| Dec 9, 2025 | 40.51 | 40.79 | 40.25 | 40.46 | +0.45% | 2,637 |
| Dec 8, 2025 | 40.71 | 40.71 | 40.03 | 40.28 | +1.09% | 5,142 |
| Dec 5, 2025 | 40.01 | 40.16 | 39.68 | 39.84 | -0.39% | 5,642 |
| Dec 4, 2025 | 39.88 | 40.33 | 39.62 | 40.00 | +2.77% | 11,177 |
| Dec 3, 2025 | 38.51 | 38.96 | 38.24 | 38.92 | +2.01% | 9,181 |
| Dec 2, 2025 | 38.28 | 38.46 | 38.00 | 38.16 | +0.94% | 6,501 |
| Dec 1, 2025 | 38.05 | 38.16 | 37.68 | 37.80 | -1.10% | 7,542 |
| Nov 28, 2025 | 38.40 | 38.45 | 38.22 | 38.22 | +5.22% | 4,990 |
| Nov 26, 2025 | 35.97 | 36.57 | 35.97 | 36.33 | +0.96% | 2,489 |
| Nov 25, 2025 | 35.50 | 36.00 | 35.19 | 35.98 | -0.49% | 5,523 |
| Nov 24, 2025 | 35.12 | 36.16 | 35.12 | 36.16 | +2.45% | 2,531 |
| Nov 21, 2025 | 35.11 | 35.33 | 34.52 | 35.29 | +0.22% | 5,765 |
| Nov 20, 2025 | 36.62 | 36.70 | 35.11 | 35.21 | -2.65% | 8,060 |
| Nov 19, 2025 | 36.40 | 36.60 | 35.86 | 36.17 | -0.38% | 3,488 |
| Nov 18, 2025 | 36.38 | 36.71 | 35.99 | 36.31 | -0.91% | 3,881 |
| Nov 17, 2025 | 36.76 | 37.16 | 36.38 | 36.64 | -1.97% | 8,495 |
| Nov 14, 2025 | 36.95 | 37.71 | 36.95 | 37.38 | -1.31% | 3,798 |
| Nov 13, 2025 | 38.50 | 38.57 | 37.73 | 37.88 | -2.47% | 3,847 |
| Nov 12, 2025 | 38.89 | 39.07 | 38.47 | 38.83 | -0.38% | 7,094 |
| Nov 11, 2025 | 39.06 | 39.15 | 38.98 | 38.98 | -2.98% | 4,404 |
| Nov 10, 2025 | 40.37 | 40.37 | 39.77 | 40.18 | +2.18% | 5,090 |
| Nov 7, 2025 | 39.38 | 39.49 | 38.34 | 39.32 | -3.32% | 13,891 |
| Nov 6, 2025 | 42.62 | 42.62 | 40.34 | 40.67 | -4.20% | 12,348 |
| Nov 5, 2025 | 42.29 | 42.89 | 41.73 | 42.46 | -0.69% | 5,312 |
| Nov 4, 2025 | 43.21 | 43.40 | 42.62 | 42.75 | -3.12% | 12,053 |
| Nov 3, 2025 | 44.53 | 44.53 | 43.79 | 44.13 | +3.28% | 9,378 |
| Oct 31, 2025 | 43.07 | 43.12 | 42.45 | 42.73 | +2.57% | 8,102 |
| Oct 30, 2025 | 42.19 | 42.19 | 41.64 | 41.66 | -1.60% | 8,438 |
Daily open, high, low, close and volume for Themes ETF Trust Themes Humanoid Robotics ETF (BOTT). Showing 250 trading days. Unadjusted prices.