Daily trading records

Themes US Small Cap Cash Flow Champions ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Themes US Small Cap Cash Flow Champions ETF.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Themes US Small Cap Cash Flow Champions ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Themes US Small Cap Cash Flow Champions ETF's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.33%

From the September 8, 2026 close of $39.9095 to $39.3803 on September 15, 2026.

20-session performance

-2.73%

From the August 17, 2026 close of $40.485 to $39.3803 on September 15, 2026.

60-session performance

+4.32%

From the June 18, 2026 close of $37.7482 to $39.3803 on September 15, 2026.

Themes US Small Cap Cash Flow Champions ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$39.29$39.3803$39.29$39.38031,340-$0.2927 (-0.74%)
$39.65$39.725$39.65$39.673611+$0.0666 (+0.17%)
$39.6064$39.6064$39.6064$39.606416+$0.1445 (+0.37%)
$39.405$39.4619$39.405$39.4619296-$0.1199 (-0.30%)
$39.5818$39.5818$39.5818$39.581861-$0.3277 (-0.82%)
$40.12$40.12$39.9095$39.9095368-$0.4455 (-1.10%)
$40.355$40.355$40.355$40.35513-$0.143 (-0.35%)
$40.51$40.51$40.498$40.4984,001+$0.5195 (+1.30%)
$39.9785$39.9785$39.9785$39.978590+$0.6066 (+1.54%)
$39.3719$39.3719$39.3719$39.371951-$0.3293 (-0.83%)
$39.75$39.75$39.7012$39.7012395-$0.3022 (-0.76%)
$40.06$40.1199$40.00$40.0034768-$0.0283 (-0.07%)
$40.0317$40.0317$40.0317$40.031732+$0.0017 (+0.00%)
$40.095$40.095$40.03$40.03264+$0.1695 (+0.43%)
$39.8605$39.8605$39.8605$39.860596-$0.1354 (-0.34%)
$39.9959$39.9959$39.9959$39.995987-$0.0231 (-0.06%)
$40.019$40.019$40.019$40.01924+$0.433 (+1.09%)
$39.86$39.86$39.586$39.586894-$0.3553 (-0.89%)
$39.9413$39.9413$39.9413$39.9413101-$0.2725 (-0.68%)
$40.2138$40.2138$40.2138$40.213818-$0.2712 (-0.67%)
$40.76$40.76$40.485$40.485153-$0.25 (-0.61%)
$40.735$40.735$40.735$40.73552+$0.23 (+0.57%)
$40.505$40.505$40.505$40.505189+$0.415 (+1.04%)
$40.09$40.09$40.09$40.0969+$0.125 (+0.31%)
$39.965$39.965$39.965$39.96542+$0.1678 (+0.42%)
$39.7972$39.7972$39.7972$39.7972149-$0.1277 (-0.32%)
$40.08$40.08$39.9249$39.92491,136-$0.163 (-0.41%)
$40.57$40.57$40.0879$40.08794,915-$0.6436 (-1.58%)
$41.195$41.195$40.7315$40.7315200-$0.2802 (-0.68%)
$40.96$41.08$40.96$41.0117768+$0.3175 (+0.78%)
$40.60$40.6942$40.60$40.6942735+$0.3678 (+0.91%)
$40.23$40.35$40.23$40.32645,144-$0.0873 (-0.22%)
$40.32$40.44$40.32$40.4137312+$0.0193 (+0.05%)
$40.77$40.82$40.3944$40.39441,005-$0.3415 (-0.84%)
$40.6399$40.7359$40.6399$40.7359994+$0.6072 (+1.51%)
$40.20$40.20$40.1287$40.1287647+$0.2081 (+0.52%)
$39.94$39.94$39.9206$39.9206769+$0.5441 (+1.38%)
$39.38$39.38$39.3765$39.3765165-$0.3264 (-0.82%)
$39.68$39.7029$39.68$39.7029222-$0.4402 (-1.10%)
$40.1431$40.1431$40.1431$40.143161+$0.3345 (+0.84%)
$39.8086$39.8086$39.8086$39.808611-$0.0791 (-0.20%)
$39.99$39.99$39.79$39.8877228-$0.0919 (-0.23%)
$39.93$39.9796$39.93$39.9796186+$0.4262 (+1.08%)
$39.5534$39.5534$39.5534$39.553470+$0.0872 (+0.22%)
$39.4662$39.4662$39.4662$39.46628+$0.0726 (+0.18%)
$39.3936$39.3936$39.3936$39.393614+$0.1024 (+0.26%)
$39.2912$39.2912$39.2912$39.291240+$0.1286 (+0.33%)
$39.1626$39.1626$39.1626$39.1626212+$0.2001 (+0.51%)
$39.15$39.15$38.9625$38.9625124-$0.2524 (-0.64%)
$39.255$39.255$39.2149$39.2149206-$0.044 (-0.11%)
$39.24$39.2589$39.20$39.2589972+$0.3335 (+0.86%)
$38.9254$38.9254$38.9254$38.9254242+$0.1311 (+0.34%)
$39.22$39.22$38.7943$38.79431,610+$0.0756 (+0.20%)
$38.80$38.90$38.7187$38.71871,204+$0.0602 (+0.16%)
$38.70$38.70$38.6585$38.6585345+$0.0261 (+0.07%)
$38.6324$38.6324$38.6324$38.632419+$0.3153 (+0.82%)
$38.35$38.35$38.3171$38.3171266+$0.0205 (+0.05%)
$38.375$38.375$38.2966$38.2966318-$0.0318 (-0.08%)
$38.3284$38.3284$38.3284$38.32844+$0.2824 (+0.74%)
$38.046$38.046$38.046$38.04655+$0.2978 (+0.79%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Themes US Small Cap Cash Flow Champions ETF company profile.Review Themes US Small Cap Cash Flow Champions ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Themes US Small Cap Cash Flow Champions ETF's latest verified closing price?

Themes US Small Cap Cash Flow Champions ETF closed at $39.3803 on September 15, 2026.

What period does Themes US Small Cap Cash Flow Champions ETF's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in Themes US Small Cap Cash Flow Champions ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Themes US Small Cap Cash Flow Champions ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Themes US Small Cap Cash Flow Champions ETF's daily prices?

Daily aggregate prices are provided by Polygon.