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%
HWAY — Themes US Infrastructure ETF
NasdaqThemes US Infrastructure ETF
$38.05
-0.20(-0.52%)
- O
- 37.74
- H
- 38.05
- L
- 37.74
- V
- 286.83
⏱️ End-of-day dataAs of Jul 28, 2026
Latest Close$38.05
Period Return+40.76%
Period High$43.63
Period Low$22.00
Avg Daily Volume987
Total Trading Days365
HWAY — Historical OHLCV Price & Volume Table
Feb 12, 2025 — Jul 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | $37.74 | $38.05 | $37.74 | $38.05 | $-0.20 | -0.52% | 287 | $37.83 | $37.74 $38.05 |
| Jul 27, 2026 | $38.25 | $38.25 | $38.25 | $38.25 | $-0.17 | -0.44% | 213 | $38.38 | $38.25 $38.25 |
| Jul 24, 2026 | $38.42 | $38.42 | $38.42 | $38.42 | +$0.20 | +0.53% | 18 | $38.44 | $38.42 $38.42 |
| Jul 23, 2026 | $38.36 | $38.54 | $38.09 | $38.22 | +$0.60 | +1.60% | 892 | $38.34 | $38.09 $38.54 |
| Jul 22, 2026 | $37.25 | $37.62 | $35.23 | $37.62 | +$0.32 | +0.86% | 1,002 | $37.06 | $35.23 $37.62 |
| Jul 21, 2026 | $37.27 | $37.29 | $37.26 | $37.29 | +$0.38 | +1.03% | 445 | $37.22 | $37.26 $37.29 |
| Jul 20, 2026 | $36.92 | $36.92 | $36.92 | $36.92 | $-0.50 | -1.34% | 192 | $37.02 | $36.92 $36.92 |
| Jul 17, 2026 | $37.40 | $37.47 | $37.40 | $37.42 | $-0.27 | -0.72% | 3,022 | $37.47 | $37.40 $37.47 |
| Jul 16, 2026 | $36.86 | $38.04 | $36.86 | $37.69 | +$0.16 | +0.41% | 2,220 | $37.61 | $36.86 $38.04 |
| Jul 15, 2026 | $37.53 | $37.53 | $37.53 | $37.53 | $-0.10 | -0.27% | 38 | $37.40 | $37.53 $37.53 |
| Jul 14, 2026 | $37.62 | $37.63 | $37.56 | $37.63 | +$0.20 | +0.53% | 572 | $37.62 | $37.56 $37.63 |
| Jul 13, 2026 | $37.63 | $37.63 | $37.43 | $37.43 | $-0.37 | -0.97% | 787 | $37.58 | $37.43 $37.63 |
| Jul 10, 2026 | $37.62 | $37.82 | $37.62 | $37.80 | +$0.29 | +0.76% | 300 | $37.80 | $37.62 $37.82 |
| Jul 9, 2026 | $37.51 | $37.51 | $37.51 | $37.51 | +$0.25 | +0.66% | 200 | $37.51 | $37.51 $37.51 |
| Jul 8, 2026 | $37.27 | $37.27 | $37.27 | $37.27 | $-0.28 | -0.75% | 100 | $37.27 | $37.27 $37.27 |
| Jul 7, 2026 | $37.50 | $37.55 | $37.50 | $37.55 | $-0.85 | -2.20% | 400 | $37.55 | $37.50 $37.55 |
| Jul 6, 2026 | $41.93 | $41.93 | $38.36 | $38.39 | +$0.33 | +0.86% | 700 | $38.39 | $38.36 $41.93 |
| Jul 2, 2026 | $38.25 | $38.25 | $37.49 | $38.06 | $-0.39 | -1.02% | 900 | $38.06 | $37.49 $38.25 |
| Jul 1, 2026 | $39.76 | $43.63 | $38.45 | $38.45 | $-0.82 | -2.08% | 700 | $38.45 | $38.45 $43.63 |
| Jun 30, 2026 | $39.27 | $39.27 | $39.27 | $39.27 | +$0.18 | +0.47% | 100 | $39.27 | $39.27 $39.27 |
| Jun 29, 2026 | $39.00 | $39.47 | $38.25 | $39.09 | $-0.30 | -0.77% | 2,100 | $39.09 | $38.25 $39.47 |
| Jun 26, 2026 | $39.45 | $39.92 | $39.32 | $39.39 | $-0.49 | -1.22% | 1,300 | $39.39 | $39.32 $39.92 |
| Jun 25, 2026 | $39.50 | $39.88 | $39.50 | $39.88 | +$0.96 | +2.47% | 1,100 | $39.88 | $39.50 $39.88 |
| Jun 24, 2026 | $38.78 | $39.08 | $38.78 | $38.92 | +$0.45 | +1.16% | 600 | $38.92 | $38.78 $39.08 |
| Jun 23, 2026 | $38.33 | $38.47 | $38.33 | $38.47 | $-0.86 | -2.18% | 200 | $38.47 | $38.33 $38.47 |
| Jun 22, 2026 | $39.16 | $39.36 | $39.08 | $39.32 | +$0.44 | +1.12% | 5,600 | $39.32 | $39.08 $39.36 |
| Jun 18, 2026 | $39.06 | $39.15 | $38.89 | $38.89 | +$0.44 | +1.15% | 600 | $38.89 | $38.89 $39.15 |
| Jun 17, 2026 | $38.80 | $39.22 | $38.45 | $38.45 | $-0.40 | -1.03% | 600 | $38.45 | $38.45 $39.22 |
| Jun 16, 2026 | $38.85 | $38.85 | $38.85 | $38.85 | +$0.08 | +0.21% | 100 | $38.85 | $38.85 $38.85 |
| Jun 15, 2026 | $39.00 | $39.00 | $38.66 | $38.77 | +$0.42 | +1.08% | 900 | $38.77 | $38.66 $39.00 |