MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPAM — Themes Cybersecurity ETF
NasdaqThemes Cybersecurity ETF
$48.22
-0.96(-1.95%)
- O
- 48.20
- H
- 48.31
- L
- 48.18
- V
- 3.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.22
Period Return+66.91%
Period High$49.41
Period Low$27.43
Avg Daily Volume1.6K
Total Trading Days365
SPAM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.20 | $48.31 | $48.18 | $48.22 | $-0.96 | -1.95% | 3,554 | $48.21 | $48.18 $48.31 |
| Oct 6, 2026 | $48.55 | $49.41 | $48.55 | $49.18 | +$0.98 | +2.03% | 7,080 | $49.18 | $48.55 $49.41 |
| Oct 5, 2026 | $48.01 | $48.20 | $48.01 | $48.20 | +$0.43 | +0.90% | 599 | $48.04 | $48.01 $48.20 |
| Oct 2, 2026 | $48.14 | $48.14 | $47.77 | $47.77 | +$0.30 | +0.63% | 1,514 | $48.04 | $47.77 $48.14 |
| Oct 1, 2026 | $47.09 | $47.55 | $47.09 | $47.47 | +$0.35 | +0.75% | 2,027 | $47.24 | $47.09 $47.55 |
| Sep 30, 2026 | $47.12 | $47.12 | $47.12 | $47.12 | +$0.58 | +1.26% | 263 | $47.42 | $47.12 $47.12 |
| Sep 29, 2026 | $46.24 | $46.53 | $46.24 | $46.53 | +$0.15 | +0.31% | 743 | $46.24 | $46.24 $46.53 |
| Sep 28, 2026 | $45.97 | $46.47 | $45.56 | $46.39 | +$0.27 | +0.58% | 3,044 | $46.24 | $45.56 $46.47 |
| Sep 25, 2026 | $46.53 | $46.59 | $46.12 | $46.12 | $-1.57 | -3.29% | 2,335 | $46.55 | $46.12 $46.59 |
| Sep 24, 2026 | $48.02 | $48.15 | $47.69 | $47.69 | $-0.33 | -0.69% | 1,070 | $48.02 | $47.69 $48.15 |
| Sep 23, 2026 | $47.16 | $48.02 | $47.16 | $48.02 | +$0.71 | +1.49% | 1,567 | $47.44 | $47.16 $48.02 |
| Sep 22, 2026 | $46.73 | $47.42 | $46.73 | $47.32 | +$0.15 | +0.32% | 1,404 | $47.18 | $46.73 $47.42 |
| Sep 21, 2026 | $46.69 | $47.17 | $46.69 | $47.17 | +$1.69 | +3.73% | 538 | $46.66 | $46.69 $47.17 |
| Sep 18, 2026 | $45.21 | $45.57 | $45.21 | $45.47 | $-0.64 | -1.38% | 1,025 | $45.32 | $45.21 $45.57 |
| Sep 17, 2026 | $46.11 | $46.11 | $46.11 | $46.11 | +$0.45 | +0.99% | 146 | $46.10 | $46.11 $46.11 |
| Sep 16, 2026 | $45.66 | $45.66 | $45.65 | $45.65 | $-0.34 | -0.74% | 444 | $45.84 | $45.65 $45.66 |
| Sep 15, 2026 | $45.14 | $46.00 | $45.14 | $46.00 | +$0.52 | +1.15% | 584 | $45.51 | $45.14 $46.00 |
| Sep 14, 2026 | $44.68 | $45.47 | $44.68 | $45.47 | +$2.74 | +6.41% | 1,343 | $45.22 | $44.68 $45.47 |
| Sep 11, 2026 | $42.78 | $42.79 | $42.63 | $42.73 | $-0.32 | -0.74% | 23,076 | $42.66 | $42.63 $42.79 |
| Sep 10, 2026 | $43.53 | $43.74 | $43.05 | $43.05 | $-0.42 | -0.97% | 1,982 | $43.56 | $43.05 $43.74 |
| Sep 9, 2026 | $43.44 | $43.47 | $43.44 | $43.47 | $-0.02 | -0.05% | 454 | $43.45 | $43.44 $43.47 |
| Sep 8, 2026 | $43.07 | $43.49 | $43.06 | $43.49 | $-0.05 | -0.12% | 972 | $43.25 | $43.06 $43.49 |
| Sep 4, 2026 | $43.54 | $43.54 | $43.54 | $43.54 | +$0.12 | +0.27% | 162 | $43.55 | $43.54 $43.54 |
| Sep 3, 2026 | $42.77 | $43.42 | $42.77 | $43.42 | +$0.91 | +2.14% | 1,812 | $42.93 | $42.77 $43.42 |
| Sep 2, 2026 | $42.51 | $42.51 | $42.51 | $42.51 | $-0.83 | -1.91% | 298 | $42.52 | $42.51 $42.51 |
| Sep 1, 2026 | $43.57 | $43.57 | $43.34 | $43.34 | $-1.84 | -4.08% | 2,028 | $43.47 | $43.34 $43.57 |
| Aug 31, 2026 | $44.59 | $45.19 | $44.59 | $45.19 | +$0.51 | +1.14% | 22,315 | $44.92 | $44.59 $45.19 |
| Aug 28, 2026 | $44.67 | $44.76 | $44.63 | $44.68 | $-1.20 | -2.62% | 1,741 | $44.74 | $44.63 $44.76 |
| Aug 27, 2026 | $44.65 | $45.88 | $44.64 | $45.88 | +$3.06 | +7.14% | 3,563 | $45.51 | $44.64 $45.88 |
| Aug 26, 2026 | $42.06 | $42.86 | $42.06 | $42.82 | +$0.55 | +1.29% | 2,272 | $42.41 | $42.06 $42.86 |