Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Themes Etf Trus (SMCF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 34.99 34.99 34.762 34.762 0
11th Dec 2025 (Thu) 34.99 34.99 34.99 34.9547 360
10th Dec 2025 (Wed) 33.22 34.6009 33.22 34.6009 0
9th Dec 2025 (Tue) 33.22 33.8649 33.22 33.8649 0
8th Dec 2025 (Mon) 33.22 33.757 33.22 33.757 0
5th Dec 2025 (Fri) 33.22 33.9794 33.22 33.9794 0
4th Dec 2025 (Thu) 33.22 34.0875 33.22 34.0875 0
3rd Dec 2025 (Wed) 33.22 34.0444 33.22 34.0444 1
2nd Dec 2025 (Tue) 33.22 33.5786 33.22 33.5786 0
1st Dec 2025 (Mon) 33.22 33.6297 33.22 33.6297 0
28th Nov 2025 (Fri) 33.22 33.7284 33.22 33.7284 0
27th Nov 2025 (Thu) 33.22 33.6223 33.22 33.6223 3
26th Nov 2025 (Wed) 33.22 33.6223 33.22 33.6223 3
25th Nov 2025 (Tue) 33.22 33.4582 33.22 33.4582 0
24th Nov 2025 (Mon) 33.22 33.22 32.7722 32.7722 0
21st Nov 2025 (Fri) 33.22 33.22 32.6383 32.6383 0
20th Nov 2025 (Thu) 33.22 33.22 32.1806 32.1806 0
19th Nov 2025 (Wed) 33.22 33.22 32.1806 32.1806 0
18th Nov 2025 (Tue) 33.22 33.22 32.2661 32.2661 0
17th Nov 2025 (Mon) 33.22 33.22 31.9938 31.9938 0
14th Nov 2025 (Fri) 33.22 33.22 32.8494 32.8494 0
13th Nov 2025 (Thu) 33.22 33.22 32.8165 32.8165 0
12th Nov 2025 (Wed) 33.22 33.3196 33.22 33.3196 0
11th Nov 2025 (Tue) 33.22 33.3502 33.22 33.3502 0
10th Nov 2025 (Mon) 33.22 33.22 33.1634 33.1634 0
7th Nov 2025 (Fri) 33.22 33.22 32.8748 32.8748 0
6th Nov 2025 (Thu) 33.22 33.22 32.4151 32.4151 0
5th Nov 2025 (Wed) 33.22 33.22 32.5355 32.5355 0
4th Nov 2025 (Tue) 33.22 33.22 32.4392 32.4392 0
3rd Nov 2025 (Mon) 33.22 33.22 32.4392 32.4392 0
31st Oct 2025 (Fri) 33.22 33.22 32.3744 32.3744 0
30th Oct 2025 (Thu) 33.22 33.22 32.2434 32.2434 0
29th Oct 2025 (Wed) 33.22 33.22 32.3925 32.3925 0
28th Oct 2025 (Tue) 33.22 33.22 32.5558 32.5558 0
27th Oct 2025 (Mon) 33.22 33.22 32.9353 32.9353 0
24th Oct 2025 (Fri) 33.22 33.22 33.0132 33.0132 0
23rd Oct 2025 (Thu) 33.22 33.22 32.7725 32.7725 0
22nd Oct 2025 (Wed) 33.22 33.22 32.429 32.429 0
21st Oct 2025 (Tue) 33.22 33.22 32.7088 32.7088 0
20th Oct 2025 (Mon) 33.22 33.22 32.6154 32.6154 0
17th Oct 2025 (Fri) 33.22 33.22 32.2268 32.2268 0
16th Oct 2025 (Thu) 33.22 33.22 32.0494 32.0494 0
15th Oct 2025 (Wed) 33.22 33.22 32.9878 32.9878 6
14th Oct 2025 (Tue) 33.22 33.3263 33.22 33.3263 0
FTSE 100 Latest
Value9,649.03
Change-54.13