MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USRD — Themes US R&D Champions ETF
NasdaqThemes US R&D Champions ETF
$37.24
+0.24(+0.64%)
- O
- 37.24
- H
- 37.24
- L
- 37.24
- V
- 11.29
⏱️ End-of-day dataAs of Jul 28, 2026
Latest Close$37.24
Period Return+20.42%
Period High$40.38
Period Low$23.68
Avg Daily Volume161
Total Trading Days365
USRD — Historical OHLCV Price & Volume Table
Feb 12, 2025 — Jul 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | $37.24 | $37.24 | $37.24 | $37.24 | +$0.24 | +0.64% | 11 | $36.99 | $37.24 $37.24 |
| Jul 27, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | +$0.52 | +1.43% | 17 | $36.97 | $37.00 $37.00 |
| Jul 24, 2026 | $36.68 | $36.68 | $36.48 | $36.48 | +$0.08 | +0.23% | 210 | $36.66 | $36.48 $36.68 |
| Jul 23, 2026 | $36.40 | $36.40 | $36.40 | $36.40 | $-0.47 | -1.26% | 39 | $36.41 | $36.40 $36.40 |
| Jul 22, 2026 | $36.86 | $36.86 | $36.86 | $36.86 | $-0.46 | -1.24% | 190 | $37.08 | $36.86 $36.86 |
| Jul 21, 2026 | $37.32 | $37.32 | $37.32 | $37.32 | +$0.12 | +0.33% | 12 | $37.37 | $37.32 $37.32 |
| Jul 20, 2026 | $37.20 | $37.20 | $37.20 | $37.20 | $-0.10 | -0.26% | 47 | $37.35 | $37.20 $37.20 |
| Jul 17, 2026 | $37.30 | $37.30 | $37.30 | $37.30 | $-0.49 | -1.29% | 11 | $37.29 | $37.30 $37.30 |
| Jul 16, 2026 | $37.62 | $37.88 | $37.62 | $37.78 | $-0.10 | -0.26% | 473 | $37.76 | $37.62 $37.88 |
| Jul 15, 2026 | $37.99 | $37.99 | $37.88 | $37.88 | $-0.12 | -0.30% | 618 | $37.98 | $37.88 $37.99 |
| Jul 14, 2026 | $37.95 | $38.00 | $37.95 | $38.00 | $-0.33 | -0.86% | 1,211 | $38.01 | $37.95 $38.00 |
| Jul 13, 2026 | $38.43 | $38.62 | $38.33 | $38.33 | $-0.30 | -0.77% | 1,616 | $38.45 | $38.33 $38.62 |
| Jul 10, 2026 | $38.63 | $38.63 | $38.63 | $38.63 | $-0.12 | -0.30% | 100 | $38.63 | $38.63 $38.63 |
| Jul 9, 2026 | $38.74 | $38.74 | $38.74 | $38.74 | +$0.60 | +1.58% | 100 | $38.74 | $38.74 $38.74 |
| Jul 8, 2026 | $38.17 | $38.17 | $38.10 | $38.14 | $-0.16 | -0.43% | 200 | $38.14 | $38.10 $38.17 |
| Jul 7, 2026 | $38.29 | $38.31 | $38.29 | $38.31 | $-0.36 | -0.92% | 200 | $38.31 | $38.29 $38.31 |
| Jul 6, 2026 | $38.66 | $38.66 | $38.66 | $38.66 | +$0.57 | +1.49% | 100 | $38.66 | $38.66 $38.66 |
| Jul 2, 2026 | $38.09 | $38.09 | $38.09 | $38.09 | $-0.24 | -0.64% | 100 | $38.09 | $38.09 $38.09 |
| Jul 1, 2026 | $38.34 | $38.34 | $38.34 | $38.34 | +$0.11 | +0.27% | 100 | $38.34 | $38.34 $38.34 |
| Jun 30, 2026 | $38.23 | $38.23 | $38.23 | $38.23 | +$0.43 | +1.13% | 200 | $38.23 | $38.23 $38.23 |
| Jun 29, 2026 | $37.81 | $37.81 | $37.81 | $37.81 | +$0.70 | +1.89% | 100 | $37.81 | $37.81 $37.81 |
| Jun 26, 2026 | $37.10 | $37.10 | $37.10 | $37.10 | +$0.35 | +0.96% | 100 | $37.10 | $37.10 $37.10 |
| Jun 25, 2026 | $36.75 | $36.75 | $36.75 | $36.75 | $-0.04 | -0.12% | 100 | $36.75 | $36.75 $36.75 |
| Jun 24, 2026 | $36.80 | $36.80 | $36.80 | $36.80 | $-0.07 | -0.20% | 100 | $36.80 | $36.80 $36.80 |
| Jun 23, 2026 | $36.87 | $36.87 | $36.87 | $36.87 | $-0.60 | -1.60% | 100 | $36.87 | $36.87 $36.87 |
| Jun 22, 2026 | $37.47 | $37.47 | $37.47 | $37.47 | $-0.24 | -0.64% | 100 | $37.47 | $37.47 $37.47 |
| Jun 18, 2026 | $37.71 | $37.71 | $37.71 | $37.71 | +$0.55 | +1.49% | 100 | $37.71 | $37.71 $37.71 |
| Jun 17, 2026 | $37.88 | $37.88 | $37.16 | $37.16 | $-0.53 | -1.41% | 500 | $37.16 | $37.16 $37.88 |
| Jun 16, 2026 | $37.87 | $37.87 | $37.69 | $37.69 | $-0.54 | -1.40% | 400 | $37.69 | $37.69 $37.87 |
| Jun 15, 2026 | $38.22 | $38.24 | $38.21 | $38.23 | +$0.70 | +1.85% | 1,100 | $38.23 | $38.21 $38.24 |