MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CZAR — Themes Natural Monopoly ETF
NasdaqThemes Natural Monopoly ETF
$33.01
+0.61(+1.90%)
- O
- 33.01
- H
- 33.01
- L
- 33.01
- V
- 12.43
⏱️ End-of-day dataAs of Jul 28, 2026
Latest Close$33.01
Period Return+10.19%
Period High$33.01
Period Low$26.29
Avg Daily Volume285
Total Trading Days365
CZAR — Historical OHLCV Price & Volume Table
Feb 12, 2025 — Jul 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | $33.01 | $33.01 | $33.01 | $33.01 | +$0.61 | +1.90% | 12 | $32.89 | $33.01 $33.01 |
| Jul 27, 2026 | $32.40 | $32.40 | $32.40 | $32.40 | +$0.35 | +1.10% | 93 | $32.31 | $32.40 $32.40 |
| Jul 24, 2026 | $32.05 | $32.05 | $32.05 | $32.05 | +$0.34 | +1.07% | 16 | $31.95 | $32.05 $32.05 |
| Jul 23, 2026 | $31.71 | $31.71 | $31.71 | $31.71 | $-0.13 | -0.41% | 173 | $31.70 | $31.71 $31.71 |
| Jul 22, 2026 | $31.84 | $31.84 | $31.84 | $31.84 | +$0.09 | +0.27% | 150 | $31.85 | $31.84 $31.84 |
| Jul 21, 2026 | $31.70 | $31.76 | $31.70 | $31.76 | $-0.06 | -0.17% | 866 | $31.71 | $31.70 $31.76 |
| Jul 20, 2026 | $31.81 | $31.81 | $31.81 | $31.81 | $-0.14 | -0.44% | 12 | $31.86 | $31.81 $31.81 |
| Jul 17, 2026 | $31.95 | $31.95 | $31.95 | $31.95 | $-0.11 | -0.34% | 10 | $32.00 | $31.95 $31.95 |
| Jul 16, 2026 | $31.94 | $32.06 | $31.94 | $32.06 | +$0.09 | +0.30% | 294 | $31.95 | $31.94 $32.06 |
| Jul 15, 2026 | $31.96 | $31.96 | $31.96 | $31.96 | +$0.05 | +0.17% | 11 | $32.02 | $31.96 $31.96 |
| Jul 14, 2026 | $31.91 | $31.91 | $31.91 | $31.91 | +$0.01 | +0.03% | 10 | $31.89 | $31.91 $31.91 |
| Jul 13, 2026 | $31.90 | $31.90 | $31.90 | $31.90 | $-0.09 | -0.29% | 16 | $31.98 | $31.90 $31.90 |
| Jul 10, 2026 | $31.99 | $31.99 | $31.99 | $31.99 | +$0.18 | +0.57% | 100 | $31.99 | $31.99 $31.99 |
| Jul 9, 2026 | $31.81 | $31.81 | $31.81 | $31.81 | +$0.18 | +0.58% | 100 | $31.81 | $31.81 $31.81 |
| Jul 8, 2026 | $31.64 | $31.64 | $31.53 | $31.63 | $-0.40 | -1.24% | 1,000 | $31.63 | $31.53 $31.64 |
| Jul 7, 2026 | $32.03 | $32.03 | $32.03 | $32.03 | +$0.02 | +0.05% | 100 | $32.03 | $32.03 $32.03 |
| Jul 6, 2026 | $32.01 | $32.01 | $32.01 | $32.01 | +$0.05 | +0.17% | 100 | $32.01 | $32.01 $32.01 |
| Jul 2, 2026 | $31.96 | $31.96 | $31.96 | $31.96 | +$0.63 | +1.99% | 100 | $31.96 | $31.96 $31.96 |
| Jul 1, 2026 | $31.08 | $31.33 | $31.08 | $31.33 | +$0.19 | +0.62% | 100 | $31.33 | $31.08 $31.33 |
| Jun 30, 2026 | $31.14 | $31.14 | $31.14 | $31.14 | +$0.03 | +0.09% | 100 | $31.14 | $31.14 $31.14 |
| Jun 29, 2026 | $31.11 | $31.11 | $31.11 | $31.11 | +$0.04 | +0.11% | 400 | $31.11 | $31.11 $31.11 |
| Jun 26, 2026 | $31.08 | $31.08 | $31.08 | $31.08 | +$0.11 | +0.36% | 100 | $31.08 | $31.08 $31.08 |
| Jun 25, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | +$0.03 | +0.08% | 100 | $30.97 | $30.97 $30.97 |
| Jun 24, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | +$0.16 | +0.51% | 100 | $30.94 | $30.94 $30.94 |
| Jun 23, 2026 | $30.76 | $30.78 | $30.76 | $30.78 | $-0.11 | -0.36% | 700 | $30.78 | $30.76 $30.78 |
| Jun 22, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | $-0.11 | -0.34% | 100 | $30.90 | $30.90 $30.90 |
| Jun 18, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $-0.12 | -0.39% | 100 | $31.00 | $31.00 $31.00 |
| Jun 17, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | $-0.44 | -1.39% | 100 | $31.12 | $31.12 $31.12 |
| Jun 16, 2026 | $31.56 | $31.56 | $31.56 | $31.56 | +$0.18 | +0.56% | 100 | $31.56 | $31.56 $31.56 |
| Jun 15, 2026 | $31.38 | $31.38 | $31.38 | $31.38 | +$0.01 | +0.02% | 100 | $31.38 | $31.38 $31.38 |