Themes Global Systemically Important Banks ETF (GSIB)
NASDAQ: GSIB · Real-Time Price · USD
64.18
-0.61 (-0.93%)
At close: Aug 27, 2026, 4:00 PM EDT
63.88
-0.30 (-0.47%)
After-hours: Aug 27, 2026, 5:21 PM EDT
GSIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 64.10 | 64.23 | 64.02 | 64.12 | 64.12 | -1.03% | 21,679 |
| Aug 26, 2026 | 64.90 | 64.90 | 64.71 | 64.79 | 64.79 | 0.30% | 3,565 |
| Aug 25, 2026 | 66.70 | 66.70 | 64.00 | 64.59 | 64.59 | 0.39% | 10,836 |
| Aug 24, 2026 | 63.10 | 64.34 | 63.10 | 64.34 | 64.34 | 0.38% | 8,300 |
| Aug 21, 2026 | 63.49 | 64.30 | 63.49 | 64.10 | 64.10 | 0.93% | 24,970 |
| Aug 20, 2026 | 63.85 | 63.85 | 63.41 | 63.51 | 63.51 | -0.69% | 6,505 |
| Aug 19, 2026 | 64.81 | 64.81 | 63.87 | 63.95 | 63.95 | -1.42% | 10,826 |
| Aug 18, 2026 | 64.96 | 65.21 | 64.67 | 64.87 | 64.87 | -0.67% | 5,999 |
| Aug 17, 2026 | 65.50 | 65.64 | 65.22 | 65.31 | 65.31 | -0.06% | 11,406 |
| Aug 14, 2026 | 65.28 | 65.44 | 65.16 | 65.34 | 65.34 | 0.09% | 6,332 |
| Aug 13, 2026 | 65.51 | 65.57 | 65.21 | 65.28 | 65.28 | 0.23% | 6,673 |
| Aug 12, 2026 | 64.74 | 65.14 | 64.74 | 65.13 | 65.13 | 0.96% | 5,499 |
| Aug 11, 2026 | 64.83 | 64.95 | 64.35 | 64.51 | 64.51 | -0.21% | 34,372 |
| Aug 10, 2026 | 64.76 | 64.81 | 64.50 | 64.65 | 64.65 | 0.08% | 6,535 |
| Aug 7, 2026 | 64.68 | 64.68 | 64.51 | 64.60 | 64.60 | 0.34% | 9,901 |
| Aug 6, 2026 | 65.11 | 65.11 | 64.34 | 64.38 | 64.38 | -0.52% | 8,198 |
| Aug 5, 2026 | 63.53 | 65.04 | 62.30 | 64.71 | 64.71 | 0.52% | 15,890 |
| Aug 4, 2026 | 64.42 | 64.79 | 64.36 | 64.38 | 64.38 | -0.47% | 103,934 |
| Aug 3, 2026 | 66.67 | 66.67 | 64.32 | 64.68 | 64.68 | 0.34% | 38,716 |
| Jul 31, 2026 | 66.24 | 66.24 | 64.16 | 64.46 | 64.46 | -0.11% | 11,947 |
| Jul 30, 2026 | 62.30 | 64.61 | 62.30 | 64.53 | 64.53 | 3.49% | 6,126 |
| Jul 29, 2026 | 63.35 | 63.35 | 62.33 | 62.36 | 62.36 | -1.90% | 24,669 |
| Jul 28, 2026 | 65.12 | 65.12 | 62.97 | 63.57 | 63.57 | -0.34% | 7,758 |
| Jul 27, 2026 | 63.86 | 64.29 | 63.38 | 63.78 | 63.78 | 0.90% | 35,087 |
| Jul 24, 2026 | 63.63 | 63.63 | 63.01 | 63.21 | 63.21 | 1.18% | 143,358 |
| Jul 23, 2026 | 62.67 | 62.67 | 62.36 | 62.48 | 62.48 | -1.17% | 6,537 |
| Jul 22, 2026 | 63.10 | 63.27 | 63.10 | 63.22 | 63.21 | 0.95% | 4,926 |
| Jul 21, 2026 | 62.15 | 62.86 | 62.15 | 62.62 | 62.62 | 1.06% | 13,428 |
| Jul 20, 2026 | 62.33 | 62.39 | 61.96 | 61.97 | 61.97 | 0.01% | 122,918 |
| Jul 17, 2026 | 61.24 | 62.09 | 61.23 | 61.96 | 61.96 | -0.89% | 6,888 |
| Jul 16, 2026 | 64.46 | 64.46 | 62.37 | 62.51 | 62.51 | -1.27% | 8,640 |
| Jul 15, 2026 | 62.99 | 63.32 | 62.87 | 63.32 | 63.32 | 1.16% | 9,753 |
| Jul 14, 2026 | 63.27 | 63.27 | 62.21 | 62.59 | 62.59 | 1.53% | 5,541 |
| Jul 13, 2026 | 63.32 | 63.32 | 61.52 | 61.65 | 61.65 | -0.28% | 5,242 |
| Jul 10, 2026 | 61.69 | 61.91 | 61.68 | 61.83 | 61.82 | 0.76% | 3,756 |
| Jul 9, 2026 | 61.47 | 61.54 | 61.36 | 61.36 | 61.36 | 0.96% | 5,015 |
| Jul 8, 2026 | 60.55 | 60.87 | 60.40 | 60.78 | 60.78 | -0.86% | 5,284 |
| Jul 7, 2026 | 61.75 | 61.75 | 61.30 | 61.30 | 61.30 | -0.55% | 4,132 |
| Jul 6, 2026 | 61.00 | 61.69 | 61.00 | 61.64 | 61.64 | 1.89% | 4,657 |
| Jul 2, 2026 | 60.99 | 61.00 | 60.02 | 60.50 | 60.50 | 0.58% | 4,597 |
| Jul 1, 2026 | 59.83 | 60.26 | 59.83 | 60.15 | 60.15 | 0.94% | 6,626 |
| Jun 30, 2026 | 59.63 | 59.72 | 59.52 | 59.59 | 59.59 | -0.36% | 6,398 |
| Jun 29, 2026 | 58.00 | 59.89 | 58.00 | 59.81 | 59.81 | 0.01% | 1,639 |
| Jun 26, 2026 | 59.98 | 60.04 | 59.59 | 59.80 | 59.80 | -0.52% | 10,131 |
| Jun 25, 2026 | 60.23 | 60.56 | 60.11 | 60.11 | 60.11 | 0.13% | 4,643 |
| Jun 24, 2026 | 60.05 | 60.22 | 60.01 | 60.04 | 60.04 | -1.77% | 4,054 |
| Jun 23, 2026 | 61.30 | 61.30 | 61.12 | 61.12 | 61.12 | -0.60% | 3,335 |
| Jun 22, 2026 | 60.14 | 61.63 | 60.14 | 61.49 | 61.49 | 0.89% | 4,660 |
| Jun 18, 2026 | 61.49 | 61.49 | 60.94 | 60.95 | 60.95 | 0.20% | 18,822 |
| Jun 17, 2026 | 63.19 | 63.19 | 60.83 | 60.83 | 60.83 | -0.14% | 10,716 |