NATO Historical Prices

Themes Transatlantic Defense ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

44.39

Period low

35.00

Period change

-3.54%

Date	Open	High	Low	Close	Change	Volume
Nov 2, 2026	37.07	37.48	36.97	37.36	+1.72%	19,353
Oct 30, 2026	37.13	37.13	36.66	36.73	-2.01%	11,618
Oct 29, 2026	36.62	37.64	36.62	37.48	+3.10%	19,158
Oct 28, 2026	36.09	36.36	35.98	36.35	+0.52%	8,723
Oct 27, 2026	36.32	36.50	36.03	36.16	-0.63%	15,103
Oct 26, 2026	35.80	36.41	35.80	36.39	+2.04%	7,755
Oct 23, 2026	35.32	35.70	35.21	35.67	-1.51%	7,754
Oct 22, 2026	36.33	36.56	35.94	36.22	-0.77%	13,126
Oct 21, 2026	36.55	36.97	36.41	36.50	+0.03%	4,546
Oct 20, 2026	36.27	36.92	36.27	36.49	-0.17%	12,624
Oct 19, 2026	36.54	36.60	36.49	36.55	-0.49%	4,759
Oct 16, 2026	37.00	37.19	36.54	36.73	+0.73%	13,203
Oct 15, 2026	36.03	36.47	35.92	36.47	+1.84%	5,221
Oct 14, 2026	35.68	36.08	35.66	35.80	+0.25%	13,013
Oct 13, 2026	36.01	36.01	35.39	35.72	-1.18%	17,301
Oct 12, 2026	36.16	36.49	36.06	36.15	+0.02%	8,216
Oct 9, 2026	35.95	36.14	35.85	36.14	+0.71%	18,564
Oct 8, 2026	35.75	35.94	35.50	35.89	+0.13%	8,315
Oct 7, 2026	36.15	36.15	35.75	35.84	-2.12%	13,247
Oct 6, 2026	36.60	36.75	36.45	36.62	-0.41%	26,442
Oct 5, 2026	36.79	36.87	36.66	36.77	-0.33%	11,062
Oct 2, 2026	37.01	37.07	36.73	36.89	+0.40%	4,622
Oct 1, 2026	36.60	36.80	36.59	36.74	-0.11%	7,093
Sep 30, 2026	37.32	37.32	36.70	36.79	-1.00%	27,371
Sep 29, 2026	37.32	37.32	37.00	37.16	-0.01%	12,328
Sep 28, 2026	37.56	37.56	37.16	37.16	-1.78%	6,339
Sep 25, 2026	37.82	37.91	37.55	37.84	+0.25%	11,463
Sep 24, 2026	37.71	37.95	37.53	37.74	-0.60%	9,034
Sep 23, 2026	37.79	38.24	37.79	37.97	-0.10%	8,102
Sep 22, 2026	38.31	38.31	37.54	38.01	-0.66%	6,905
Sep 21, 2026	37.75	38.32	37.75	38.26	+1.12%	35,161
Sep 18, 2026	37.86	37.86	37.55	37.84	-0.60%	40,126
Sep 17, 2026	38.29	38.29	37.96	38.06	+0.15%	4,852
Sep 16, 2026	37.93	38.30	37.84	38.01	+0.15%	9,645
Sep 15, 2026	38.00	38.08	37.70	37.95	-0.11%	5,847
Sep 14, 2026	38.06	38.06	37.83	37.99	-0.89%	21,785
Sep 11, 2026	38.28	38.40	38.28	38.33	+0.24%	8,673
Sep 9, 2026	38.88	38.88	38.24	38.24	-2.03%	29,786
Sep 8, 2026	39.02	39.35	38.79	39.03	-0.52%	21,524
Sep 4, 2026	39.43	39.43	39.16	39.24	-0.33%	23,849
Sep 3, 2026	39.10	39.38	38.87	39.37	+0.97%	64,116
Sep 2, 2026	39.29	39.35	38.93	38.99	-2.33%	64,282
Aug 31, 2026	40.27	40.27	39.85	39.92	-1.84%	28,713
Aug 28, 2026	41.00	41.00	40.48	40.67	-0.78%	23,277
Aug 27, 2026	40.88	41.11	40.86	40.99	-0.62%	9,697
Aug 26, 2026	41.35	41.47	41.16	41.25	+0.72%	41,312
Aug 25, 2026	41.38	41.43	40.82	40.95	+0.41%	42,265
Aug 24, 2026	41.55	41.55	40.72	40.79	-1.45%	44,504
Aug 21, 2026	41.97	41.97	41.31	41.39	-0.26%	35,884
Aug 20, 2026	42.60	42.60	41.43	41.50	-2.69%	23,685
Aug 19, 2026	42.92	43.01	42.63	42.64	-1.60%	36,829
Aug 18, 2026	43.08	43.47	43.00	43.33	-0.52%	16,914
Aug 17, 2026	44.00	44.00	43.51	43.56	-0.35%	19,941
Aug 14, 2026	43.62	43.80	43.53	43.71	+1.20%	6,401
Aug 13, 2026	43.59	43.59	43.18	43.20	-0.83%	23,428
Aug 12, 2026	43.47	43.67	43.31	43.56	+0.55%	7,547
Aug 11, 2026	43.45	43.66	43.25	43.32	-0.15%	4,555
Aug 10, 2026	43.51	43.70	43.28	43.39	+0.06%	13,822
Aug 7, 2026	42.93	43.42	42.93	43.36	+0.77%	23,584
Aug 6, 2026	43.57	43.72	42.99	43.03	-1.14%	25,510
Aug 5, 2026	43.46	43.82	43.44	43.53	+0.45%	5,439
Aug 4, 2026	42.87	43.43	42.77	43.33	+1.85%	24,290
Aug 3, 2026	42.00	42.56	42.00	42.54	+2.40%	13,197
Jul 31, 2026	41.07	41.54	40.88	41.54	+0.47%	12,376
Jul 30, 2026	41.00	41.35	40.73	41.35	+1.19%	7,041
Jul 29, 2026	41.66	41.66	40.86	40.86	-2.52%	18,595
Jul 28, 2026	41.86	41.95	41.57	41.92	+1.07%	28,287
Jul 27, 2026	41.18	41.86	41.13	41.48	+1.47%	22,683
Jul 24, 2026	40.62	41.06	40.62	40.88	+1.13%	25,923
Jul 23, 2026	40.63	40.77	40.15	40.42	+1.51%	33,518
Jul 22, 2026	39.50	39.98	39.34	39.82	+1.29%	44,889
Jul 21, 2026	39.01	39.34	39.00	39.31	+0.62%	9,352
Jul 20, 2026	39.76	39.76	39.06	39.07	-0.84%	7,604
Jul 17, 2026	39.16	39.80	39.06	39.40	+0.13%	8,036
Jul 16, 2026	39.69	39.69	39.12	39.35	-1.66%	30,972
Jul 15, 2026	39.80	40.06	39.59	40.02	+0.25%	8,348
Jul 14, 2026	39.85	40.30	39.79	39.92	+0.16%	11,138
Jul 13, 2026	40.66	40.66	39.73	39.85	-1.91%	18,639
Jul 10, 2026	40.73	40.73	40.21	40.63	-0.09%	7,289
Jul 9, 2026	40.63	40.93	40.54	40.66	-0.20%	19,281
Jul 8, 2026	41.31	41.31	40.57	40.75	-2.38%	17,813
Jul 7, 2026	42.82	42.82	41.70	41.74	-2.18%	16,109
Jul 6, 2026	42.40	42.85	42.40	42.67	+1.12%	11,135
Jul 2, 2026	41.51	42.38	41.51	42.20	+2.80%	34,604
Jul 1, 2026	40.53	41.34	40.53	41.05	+1.10%	29,374
Jun 30, 2026	40.05	40.66	40.05	40.60	+1.63%	50,511
Jun 29, 2026	40.03	40.39	39.92	39.95	+0.60%	6,012
Jun 26, 2026	39.51	40.00	39.35	39.71	-0.24%	11,460
Jun 25, 2026	39.75	40.39	39.72	39.80	+0.39%	8,118
Jun 24, 2026	40.08	40.08	39.57	39.65	-0.87%	16,320
Jun 23, 2026	39.99	40.25	39.93	40.00	-0.10%	20,038
Jun 22, 2026	40.31	40.31	39.75	40.04	-1.18%	13,960
Jun 18, 2026	41.11	41.47	40.33	40.52	-0.89%	13,072
Jun 17, 2026	40.66	41.54	40.66	40.88	+0.18%	34,533
Jun 16, 2026	40.45	41.02	40.31	40.81	+0.98%	58,139
Jun 15, 2026	40.28	40.62	40.21	40.41	+1.51%	83,419
Jun 12, 2026	40.11	40.11	39.80	39.81	-0.90%	16,897
Jun 11, 2026	38.56	40.19	38.56	40.17	+4.48%	42,255
Jun 10, 2026	39.17	39.17	38.45	38.45	-1.72%	24,857
Jun 9, 2026	39.44	39.53	38.40	39.12	+0.69%	31,869
Jun 8, 2026	39.58	39.58	38.76	38.85	-0.33%	17,830
Jun 5, 2026	39.60	39.70	38.88	38.98	-1.55%	46,107
Jun 4, 2026	39.05	39.62	39.05	39.59	+2.10%	17,244
Jun 3, 2026	39.31	39.36	38.71	38.78	-1.87%	36,689
Jun 2, 2026	39.63	39.79	39.41	39.52	-0.79%	51,968
Jun 1, 2026	40.47	41.02	39.51	39.84	-2.58%	46,319
May 29, 2026	40.92	41.17	40.49	40.89	-0.02%	66,967
May 28, 2026	40.18	41.05	39.96	40.90	+2.04%	64,360
May 27, 2026	40.41	40.41	39.87	40.08	+0.32%	33,341
May 26, 2026	39.60	40.06	39.60	39.95	+1.61%	30,393
May 22, 2026	39.06	39.45	39.05	39.32	+1.14%	25,737
May 21, 2026	38.53	39.05	38.53	38.88	+0.05%	36,229
May 20, 2026	38.26	38.94	38.14	38.85	+2.22%	29,781
May 19, 2026	38.62	38.63	37.91	38.01	-0.88%	25,712
May 18, 2026	37.83	38.35	37.83	38.35	+2.06%	38,539
May 15, 2026	38.14	38.26	37.58	37.58	-3.06%	30,776
May 14, 2026	39.32	39.32	38.65	38.76	-1.12%	36,562
May 13, 2026	39.05	39.43	38.53	39.20	+0.20%	87,682
May 12, 2026	38.83	39.12	38.55	39.12	-0.63%	45,259
May 11, 2026	38.81	39.49	38.63	39.37	+0.55%	36,403
May 8, 2026	39.13	39.36	39.01	39.15	-0.10%	36,837
May 7, 2026	39.80	39.97	39.17	39.19	-1.65%	23,020
May 6, 2026	39.02	39.85	39.02	39.85	+4.22%	26,566
May 5, 2026	38.32	38.50	38.15	38.24	+0.62%	20,593
May 4, 2026	38.53	38.69	38.00	38.00	-1.20%	27,202
May 1, 2026	38.64	38.70	38.43	38.46	-0.46%	29,611
Apr 30, 2026	37.75	38.64	37.75	38.64	+3.21%	26,361
Apr 29, 2026	37.89	37.90	37.32	37.44	-1.10%	38,354
Apr 28, 2026	37.89	37.92	37.53	37.86	-0.22%	25,589
Apr 27, 2026	37.78	38.21	37.75	37.94	+0.18%	51,703
Apr 24, 2026	38.51	38.51	37.73	37.88	-1.66%	47,068
Apr 23, 2026	38.38	39.07	38.01	38.51	-0.35%	16,885
Apr 22, 2026	39.37	39.52	38.53	38.65	-1.61%	55,694
Apr 21, 2026	40.84	40.84	39.27	39.28	-4.15%	48,859
Apr 20, 2026	41.01	41.24	40.85	40.98	-0.71%	16,367
Apr 17, 2026	41.14	42.01	41.14	41.27	+1.21%	23,169
Apr 16, 2026	41.42	41.84	40.49	40.78	-1.52%	29,748
Apr 15, 2026	41.72	41.72	41.17	41.41	-0.40%	13,032
Apr 14, 2026	41.60	41.81	41.46	41.58	+0.91%	20,124
Apr 13, 2026	40.91	41.20	40.64	41.20	+1.31%	35,835
Apr 10, 2026	41.25	41.25	40.50	40.67	-1.27%	29,890
Apr 9, 2026	41.34	41.64	41.09	41.19	-0.17%	26,614
Apr 8, 2026	40.70	41.34	40.70	41.26	+4.38%	36,957
Apr 7, 2026	40.01	40.01	39.20	39.53	-1.54%	29,710
Apr 6, 2026	39.86	40.15	39.58	40.15	+0.98%	31,734
Apr 2, 2026	39.41	39.88	39.03	39.76	-0.75%	7,535
Apr 1, 2026	39.19	40.26	39.19	40.06	+3.93%	43,376
Mar 31, 2026	38.00	38.65	37.84	38.54	+3.75%	37,261
Mar 30, 2026	38.36	38.36	37.00	37.15	-1.89%	88,738
Mar 27, 2026	38.36	38.49	37.80	37.87	-2.30%	33,027
Mar 26, 2026	39.23	39.30	38.68	38.76	-2.72%	19,178
Mar 25, 2026	39.47	39.84	39.47	39.84	+1.83%	13,245
Mar 24, 2026	38.81	39.33	38.72	39.13	-1.40%	15,071
Mar 23, 2026	39.51	40.42	39.39	39.68	+1.27%	22,900
Mar 20, 2026	40.31	40.31	38.87	39.18	-2.96%	31,041
Mar 19, 2026	40.76	40.76	39.79	40.38	-1.85%	141,073
Mar 18, 2026	41.34	41.53	41.13	41.13	-0.58%	17,101
Mar 17, 2026	41.51	41.56	41.10	41.37	-0.24%	29,073
Mar 16, 2026	41.08	41.55	40.85	41.48	+1.69%	30,425
Mar 13, 2026	41.48	41.72	40.51	40.78	-1.58%	54,163
Mar 12, 2026	42.11	42.11	41.23	41.44	-1.96%	28,072
Mar 11, 2026	42.01	42.39	41.90	42.27	-0.24%	32,440
Mar 10, 2026	42.76	43.00	42.29	42.37	-1.17%	31,333
Mar 9, 2026	42.18	42.87	41.67	42.87	+0.26%	48,340
Mar 6, 2026	41.85	42.98	41.85	42.76	+0.97%	39,826
Mar 5, 2026	43.59	43.59	41.69	42.35	-3.09%	78,560
Mar 4, 2026	43.50	43.72	42.90	43.70	+0.95%	29,807
Mar 3, 2026	44.00	44.00	42.35	43.29	-2.10%	73,317
Mar 2, 2026	44.39	44.39	43.53	44.22	+1.83%	144,494
Feb 27, 2026	43.33	43.50	43.11	43.42	-0.20%	24,779
Feb 26, 2026	43.01	43.56	42.74	43.51	+0.69%	15,054
Feb 25, 2026	43.72	43.72	42.61	43.21	-0.41%	35,200
Feb 24, 2026	43.19	43.42	42.36	43.39	+0.56%	67,739
Feb 23, 2026	43.51	43.51	43.07	43.15	-1.26%	20,597
Feb 20, 2026	43.70	44.09	43.44	43.70	+0.07%	55,253
Feb 19, 2026	43.33	43.68	43.00	43.67	+0.37%	26,633
Feb 18, 2026	43.44	43.67	43.22	43.51	+1.07%	37,183
Feb 17, 2026	42.64	43.19	42.23	43.05	+1.34%	38,718
Feb 13, 2026	42.46	42.85	42.26	42.48	+2.04%	36,489
Feb 12, 2026	41.66	42.30	41.52	41.63	+0.12%	38,356
Feb 11, 2026	41.84	42.32	41.45	41.58	-0.74%	21,196
Feb 10, 2026	42.47	42.47	41.78	41.89	-1.48%	18,100
Feb 9, 2026	42.19	42.68	42.08	42.52	+1.71%	64,268
Feb 6, 2026	40.71	41.87	40.71	41.80	+3.07%	21,198
Feb 5, 2026	40.96	41.15	40.38	40.56	-1.07%	21,238
Feb 4, 2026	42.31	42.31	40.54	41.00	-2.15%	34,907
Feb 3, 2026	41.75	41.95	41.39	41.90	+0.36%	31,038
Feb 2, 2026	41.93	41.93	41.70	41.75	+0.00%	27,229
Jan 30, 2026	42.11	42.23	41.50	41.75	-0.95%	16,146
Jan 29, 2026	42.65	42.80	42.09	42.15	-0.51%	42,853
Jan 28, 2026	42.58	42.58	42.08	42.37	-1.33%	25,838
Jan 27, 2026	42.56	42.95	42.27	42.94	+1.39%	33,017
Jan 26, 2026	42.74	42.74	42.24	42.35	-1.01%	38,466
Jan 23, 2026	42.75	42.83	42.53	42.78	+0.40%	38,926
Jan 22, 2026	43.19	43.19	42.25	42.61	-1.32%	49,284
Jan 21, 2026	42.93	43.26	42.60	43.18	+0.72%	69,844
Jan 20, 2026	43.54	43.54	42.69	42.87	-1.88%	89,660
Jan 16, 2026	43.48	43.70	43.18	43.69	+1.46%	39,047
Jan 15, 2026	42.80	43.08	42.55	43.06	+0.61%	52,302
Jan 14, 2026	42.51	42.80	42.19	42.80	+0.09%	35,305
Jan 13, 2026	42.57	42.93	42.49	42.76	+0.73%	48,641
Jan 12, 2026	42.30	42.45	42.05	42.45	+1.07%	97,032
Jan 9, 2026	41.45	42.00	41.34	42.00	+2.02%	28,945
Jan 8, 2026	41.74	42.02	40.92	41.17	+0.91%	58,921
Jan 7, 2026	41.51	41.60	40.68	40.80	+0.01%	42,694
Jan 6, 2026	40.54	40.86	40.39	40.80	+1.03%	28,185
Jan 5, 2026	39.78	40.40	39.60	40.38	+3.45%	34,779
Jan 2, 2026	38.20	39.11	38.20	39.03	+2.05%	16,120
Dec 31, 2025	38.26	38.38	38.07	38.25	+0.18%	10,107
Dec 30, 2025	38.16	38.39	38.07	38.18	+0.04%	6,939
Dec 29, 2025	38.10	38.26	38.06	38.16	-0.74%	24,307
Dec 26, 2025	38.55	38.55	38.33	38.45	-0.12%	19,022
Dec 24, 2025	38.41	38.52	38.40	38.49	+0.33%	3,303
Dec 23, 2025	38.53	38.53	38.30	38.37	+0.13%	15,522
Dec 22, 2025	37.87	38.43	37.87	38.32	+1.33%	19,867
Dec 19, 2025	37.60	37.92	37.55	37.82	+2.20%	7,567
Dec 18, 2025	36.75	37.22	36.75	37.01	+0.99%	6,483
Dec 17, 2025	37.17	37.17	36.64	36.64	-0.87%	6,530
Dec 16, 2025	36.97	37.18	36.77	36.96	-0.97%	27,419
Dec 15, 2025	37.47	37.47	37.17	37.32	+0.12%	17,130
Dec 12, 2025	37.70	37.70	37.28	37.28	+0.38%	13,052
Dec 11, 2025	36.80	37.26	36.80	37.14	+0.86%	10,700
Dec 10, 2025	36.46	37.01	36.41	36.83	+0.59%	7,202
Dec 9, 2025	36.93	37.05	36.61	36.61	-0.52%	12,663
Dec 8, 2025	36.34	37.00	36.29	36.80	+1.41%	18,777
Dec 5, 2025	36.99	36.99	36.25	36.29	-0.71%	11,407
Dec 4, 2025	36.54	36.69	36.36	36.55	+1.14%	10,251
Dec 3, 2025	36.10	36.20	35.93	36.14	+1.18%	14,058
Dec 2, 2025	35.50	35.89	35.50	35.72	+0.87%	12,300
Dec 1, 2025	36.32	36.32	35.41	35.41	-2.57%	9,862
Nov 28, 2025	36.36	36.40	36.23	36.34	+0.63%	8,342
Nov 26, 2025	36.08	36.20	36.03	36.11	+0.63%	10,829
Nov 25, 2025	35.40	36.00	35.40	35.89	+1.47%	13,550
Nov 24, 2025	35.12	35.51	35.00	35.37	-0.47%	27,870
Nov 21, 2025	35.63	35.73	35.14	35.53	-0.38%	53,463
Nov 20, 2025	36.93	37.18	35.59	35.67	-1.78%	28,324
Nov 19, 2025	36.71	36.71	36.15	36.32	-0.90%	16,589
Nov 18, 2025	36.80	36.83	36.41	36.65	-0.49%	22,423
Nov 17, 2025	37.42	37.51	36.72	36.83	-0.99%	17,319
Nov 14, 2025	37.01	37.38	37.00	37.20	+0.03%	7,911
Nov 13, 2025	37.64	38.00	37.11	37.19	-1.68%	14,427
Nov 12, 2025	38.13	38.13	37.77	37.82	-0.07%	12,656
Nov 11, 2025	37.78	37.90	37.64	37.84	+0.17%	5,804
Nov 10, 2025	37.86	37.94	37.51	37.78	+0.72%	14,952
Nov 7, 2025	37.22	37.60	37.00	37.51	+0.24%	25,817
Nov 6, 2025	37.41	37.64	37.35	37.42	-0.83%	13,506
Nov 5, 2025	37.65	37.93	37.39	37.73	-0.65%	17,171
Nov 4, 2025	38.48	38.71	37.90	37.98	-1.94%	29,146
Nov 3, 2025	38.97	38.97	38.45	38.73	+0.13%	22,111

Daily open, high, low, close and volume for Themes Transatlantic Defense ETF (NATO). Showing 249 trading days. Unadjusted prices.