Nasdaq · CZAR · ETF
Themes Natural Monopoly ETF (CZAR) ETF price history
Every Nasdaq trading session of Themes Natural Monopoly ETF from Dec 13, 2023 to Jul 31, 2026: 659 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CZAR adjusted close, 2023 to 2026
- $32.86
- All time high, 2026
- $32.86
- 52 week high, $29.73 low
- 659
- Daily sessions since 2023
Last updated Jul 31, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CZAR key facts
- Themes Natural Monopoly ETF (CZAR) closed at $31.75 on Jul 31, 2026 on Nasdaq.
- CZAR's all time high close is $32.86, set on Feb 10, 2026; its all time low close is $24.77 on Dec 20, 2023.
- CZAR's 52 week range is $29.73 to $32.86.
- CZAR returned +2.6% over the year to Jul 31, 2026.
- Since Dec 13, 2023 CZAR returned +28%, +9.8% a year compounded.
- CZAR's deepest drawdown was -13.4% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 659 daily sessions of CZAR history from Dec 13, 2023 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
CZAR price chart, 2023 to 2026
CZAR returns
Price return from the last close on or before the window start to Jul 31, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -0.1% |
| 6 months | -1.3% |
| Year to date | -1.1% |
| 1 year | +2.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 13, 2023 | +27.8% |
| Compound annual growth, 2.6 years | +9.8% |
CZAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.86 on Feb 10, 2026
- All time low close
- $24.77 on Dec 20, 2023
- 52 week high
- $32.86 on Feb 10, 2026
- 52 week low
- $29.73 on Mar 27, 2026
- Deepest drawdown
- -13.4% from Feb 19, 2025 to Apr 8, 2025, recovered May 13, 2025
- Best single session
- +6.8% on Apr 9, 2025
- Worst single session
- -6.2% on Apr 4, 2025
- Volatility, 1 year annualised
- 12.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2024, +11%
CZAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 13, 2023; 2026 runs to Jul 31, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.82 | $32.86 | $29.73 | $31.75 | -0.6% | 31.7K | 145 |
| 2025 | $28.30 | $32.49 | $25.90 | $31.95 | +13.3% | 69.7K | 250 |
| 2024 | $25.36 | $29.86 | $24.77 | $28.20 | +10.9% | 302.2K | 252 |
| 2023 | $24.48 | $25.56 | $24.43 | $25.42 | n/a | 2.8K | 12 |
CZAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $31.75 | +2.0% |
| June 2026 | $31.14 | -1.7% |
| May 2026 | $31.67 | -0.6% |
| April 2026 | $31.86 | +4.6% |
| March 2026 | $30.46 | -4.9% |
| February 2026 | $32.04 | -0.4% |
| January 2026 | $32.17 | +0.7% |
| December 2025 | $31.95 | +0.8% |
| November 2025 | $31.69 | +0.1% |
| October 2025 | $31.68 | -1.2% |
| September 2025 | $32.05 | +1.7% |
| August 2025 | $31.52 | +1.8% |
About the CZAR data
Daily bars. 659 sessions from Dec 13, 2023 to Jul 31, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Jul 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CZAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CZAR share price history
