Themes Global Systemically Important Banks ETF (GSIB)
NASDAQ: GSIB · Real-Time Price · USD
47.88
-0.30 (-0.63%)
At close: Oct 1, 2025, 4:00 PM EDT
47.96
+0.08 (0.18%)
After-hours: Oct 1, 2025, 4:15 PM EDT
GSIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 48.06 | 48.06 | 47.86 | 47.88 | - | -0.63% | 6,950 |
| Sep 30, 2025 | 48.37 | 48.38 | 47.81 | 48.18 | 48.18 | -0.26% | 10,362 |
| Sep 29, 2025 | 48.43 | 48.43 | 48.16 | 48.31 | 48.31 | 0.15% | 3,510 |
| Sep 26, 2025 | 48.63 | 48.63 | 48.12 | 48.23 | 48.23 | 1.14% | 2,365 |
| Sep 25, 2025 | 48.05 | 48.05 | 47.53 | 47.69 | 47.69 | -0.78% | 7,194 |
| Sep 24, 2025 | 48.29 | 48.29 | 48.05 | 48.07 | 48.07 | -0.37% | 3,316 |
| Sep 23, 2025 | 49.13 | 49.13 | 48.10 | 48.24 | 48.24 | -0.09% | 12,573 |
| Sep 22, 2025 | 48.50 | 48.50 | 48.02 | 48.29 | 48.29 | -0.17% | 11,735 |
| Sep 19, 2025 | 48.72 | 48.72 | 48.06 | 48.37 | 48.37 | 0.57% | 9,685 |
| Sep 18, 2025 | 48.62 | 48.62 | 47.93 | 48.09 | 48.09 | 0.28% | 2,890 |
| Sep 17, 2025 | 48.06 | 48.37 | 47.88 | 47.96 | 47.96 | 0.27% | 33,154 |
| Sep 16, 2025 | 47.73 | 47.92 | 47.69 | 47.82 | 47.82 | -0.64% | 6,162 |
| Sep 15, 2025 | 48.22 | 48.22 | 48.06 | 48.13 | 48.13 | 0.41% | 4,512 |
| Sep 12, 2025 | 47.08 | 48.00 | 47.08 | 47.94 | 47.94 | -0.19% | 3,552 |
| Sep 11, 2025 | 47.81 | 48.05 | 47.81 | 48.03 | 48.03 | 1.44% | 13,381 |
| Sep 10, 2025 | 47.55 | 47.55 | 47.34 | 47.34 | 47.34 | 0.91% | 935 |
| Sep 9, 2025 | 47.19 | 47.19 | 46.52 | 46.92 | 46.92 | 0.83% | 6,899 |
| Sep 8, 2025 | 46.41 | 46.55 | 46.41 | 46.53 | 46.53 | 0.61% | 2,346 |
| Sep 5, 2025 | 46.62 | 46.78 | 46.12 | 46.25 | 46.25 | -0.71% | 2,816 |
| Sep 4, 2025 | 46.23 | 46.62 | 46.23 | 46.58 | 46.58 | 1.41% | 3,925 |
| Sep 3, 2025 | 45.77 | 46.04 | 45.64 | 45.93 | 45.93 | -0.37% | 8,706 |
| Sep 2, 2025 | 46.84 | 46.84 | 45.37 | 46.10 | 46.10 | -0.68% | 14,462 |
| Aug 29, 2025 | 46.42 | 46.50 | 46.23 | 46.42 | 46.42 | -0.23% | 3,074 |
| Aug 28, 2025 | 46.52 | 46.65 | 46.42 | 46.53 | 46.53 | 0.46% | 12,998 |
| Aug 27, 2025 | 46.25 | 46.42 | 46.04 | 46.31 | 46.31 | -0.64% | 6,875 |
| Aug 26, 2025 | 46.03 | 46.66 | 46.03 | 46.61 | 46.61 | -0.31% | 10,729 |
| Aug 25, 2025 | 47.00 | 47.27 | 46.73 | 46.76 | 46.76 | -1.14% | 18,546 |
| Aug 22, 2025 | 47.37 | 47.37 | 46.69 | 47.29 | 47.29 | 1.78% | 5,467 |
| Aug 21, 2025 | 46.61 | 46.85 | 46.41 | 46.46 | 46.46 | -0.42% | 10,220 |
| Aug 20, 2025 | 46.20 | 46.67 | 46.20 | 46.66 | 46.66 | 0.95% | 5,245 |
| Aug 19, 2025 | 46.48 | 46.48 | 46.14 | 46.22 | 46.22 | -0.47% | 11,083 |
| Aug 18, 2025 | 46.40 | 46.46 | 46.22 | 46.44 | 46.44 | -0.42% | 7,449 |
| Aug 15, 2025 | 47.32 | 47.32 | 46.63 | 46.63 | 46.63 | -1.02% | 17,387 |
| Aug 14, 2025 | 46.95 | 47.11 | 46.76 | 47.11 | 47.11 | 0.80% | 13,238 |
| Aug 13, 2025 | 47.14 | 47.14 | 46.67 | 46.74 | 46.74 | -0.18% | 4,028 |
| Aug 12, 2025 | 46.60 | 46.84 | 46.52 | 46.83 | 46.83 | 1.86% | 7,941 |
| Aug 11, 2025 | 46.10 | 46.10 | 45.90 | 45.97 | 45.97 | -0.25% | 13,147 |
| Aug 8, 2025 | 45.95 | 46.16 | 45.95 | 46.09 | 46.09 | 1.39% | 6,485 |
| Aug 7, 2025 | 46.20 | 46.20 | 45.42 | 45.45 | 45.45 | 0.50% | 4,826 |
| Aug 6, 2025 | 45.00 | 45.26 | 45.00 | 45.23 | 45.23 | 0.83% | 3,098 |
| Aug 5, 2025 | 44.92 | 44.92 | 44.60 | 44.86 | 44.86 | 0.28% | 2,786 |
| Aug 4, 2025 | 43.95 | 44.73 | 43.95 | 44.73 | 44.73 | 1.46% | 3,193 |
| Aug 1, 2025 | 43.66 | 44.23 | 43.61 | 44.09 | 44.09 | -1.56% | 22,261 |
| Jul 31, 2025 | 45.10 | 45.10 | 44.78 | 44.78 | 44.78 | -0.66% | 5,864 |
| Jul 30, 2025 | 45.18 | 45.48 | 44.98 | 45.08 | 45.08 | -0.42% | 4,186 |
| Jul 29, 2025 | 45.25 | 45.37 | 45.24 | 45.27 | 45.27 | 0.30% | 2,191 |
| Jul 28, 2025 | 45.64 | 45.64 | 45.11 | 45.14 | 45.14 | -1.42% | 4,199 |
| Jul 25, 2025 | 45.56 | 45.84 | 45.56 | 45.79 | 45.79 | -0.01% | 7,045 |
| Jul 24, 2025 | 46.06 | 46.12 | 45.79 | 45.79 | 45.79 | 0.37% | 4,779 |
| Jul 23, 2025 | 45.21 | 45.66 | 45.04 | 45.62 | 45.62 | 2.31% | 5,638 |