Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
37.64
+1.24 (3.40%)
Dec 20, 2024, 4:00 PM EST - Market closed
WISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 35.91 | 37.86 | 35.62 | 37.64 | 37.64 | 3.40% | 23,000 |
| Dec 19, 2024 | 37.85 | 38.18 | 36.22 | 36.40 | 36.40 | -2.27% | 15,234 |
| Dec 18, 2024 | 38.37 | 39.94 | 36.73 | 37.25 | 37.25 | -2.64% | 47,777 |
| Dec 17, 2024 | 38.48 | 38.54 | 37.71 | 38.26 | 38.26 | -0.73% | 8,386 |
| Dec 16, 2024 | 37.34 | 38.54 | 37.10 | 38.54 | 38.54 | 4.36% | 15,393 |
| Dec 13, 2024 | 36.03 | 37.04 | 36.03 | 36.93 | 36.93 | 2.78% | 15,444 |
| Dec 12, 2024 | 36.01 | 36.38 | 35.86 | 35.93 | 35.93 | -0.96% | 5,964 |
| Dec 11, 2024 | 36.01 | 36.35 | 35.46 | 36.28 | 36.28 | 0.42% | 5,842 |
| Dec 10, 2024 | 36.55 | 36.98 | 36.13 | 36.13 | 36.13 | -3.24% | 8,966 |
| Dec 9, 2024 | 38.07 | 38.42 | 37.14 | 37.34 | 37.34 | 0.11% | 19,321 |
| Dec 6, 2024 | 36.65 | 37.30 | 36.37 | 37.30 | 37.30 | 3.61% | 10,847 |
| Dec 5, 2024 | 35.44 | 36.63 | 35.44 | 36.00 | 36.00 | 1.32% | 12,321 |
| Dec 4, 2024 | 35.37 | 35.68 | 35.24 | 35.53 | 35.53 | 2.69% | 4,241 |
| Dec 3, 2024 | 34.22 | 34.76 | 34.02 | 34.60 | 34.60 | 0.67% | 3,594 |
| Dec 2, 2024 | 34.51 | 34.66 | 34.29 | 34.37 | 34.37 | 0.26% | 6,894 |
| Nov 29, 2024 | 33.69 | 34.30 | 33.69 | 34.28 | 34.28 | 2.37% | 1,385 |
| Nov 27, 2024 | 33.55 | 33.63 | 33.05 | 33.49 | 33.49 | 0.20% | 1,712 |
| Nov 26, 2024 | 33.73 | 33.77 | 33.42 | 33.42 | 33.42 | -1.09% | 6,476 |
| Nov 25, 2024 | 34.31 | 34.31 | 33.58 | 33.79 | 33.79 | 0.72% | 2,666 |
| Nov 22, 2024 | 32.87 | 33.62 | 32.87 | 33.55 | 33.55 | 2.38% | 3,862 |
| Nov 21, 2024 | 32.34 | 32.88 | 32.00 | 32.77 | 32.77 | 2.63% | 3,642 |
| Nov 20, 2024 | 32.01 | 32.01 | 31.60 | 31.93 | 31.93 | -0.22% | 1,453 |
| Nov 19, 2024 | 31.22 | 32.00 | 31.22 | 32.00 | 32.00 | 3.19% | 2,650 |
| Nov 18, 2024 | 30.69 | 31.08 | 30.69 | 31.01 | 31.01 | 0.76% | 1,664 |
| Nov 15, 2024 | 31.05 | 31.05 | 30.77 | 30.78 | 30.78 | -3.31% | 1,469 |
| Nov 14, 2024 | 32.43 | 32.43 | 31.73 | 31.83 | 31.83 | -0.47% | 4,515 |
| Nov 13, 2024 | 32.31 | 32.45 | 31.98 | 31.98 | 31.98 | -1.45% | 695 |
| Nov 12, 2024 | 33.00 | 33.09 | 32.38 | 32.45 | 32.45 | -3.52% | 1,805 |
| Nov 11, 2024 | 33.23 | 33.63 | 32.83 | 33.63 | 33.63 | 2.26% | 4,123 |
| Nov 8, 2024 | 32.84 | 32.89 | 32.73 | 32.89 | 32.89 | -0.21% | 2,080 |
| Nov 7, 2024 | 32.31 | 32.96 | 32.13 | 32.96 | 32.96 | 4.14% | 2,125 |
| Nov 6, 2024 | 31.34 | 31.65 | 31.16 | 31.65 | 31.65 | 3.30% | 6,385 |
| Nov 5, 2024 | 30.13 | 30.64 | 30.10 | 30.64 | 30.64 | 3.44% | 1,766 |
| Nov 4, 2024 | 29.87 | 30.00 | 29.62 | 29.62 | 29.62 | -1.20% | 1,952 |
| Nov 1, 2024 | 29.98 | 30.21 | 29.98 | 29.98 | 29.98 | 1.01% | 14,961 |
| Oct 31, 2024 | 30.20 | 30.20 | 29.62 | 29.68 | 29.68 | -3.32% | 1,232 |
| Oct 30, 2024 | 30.99 | 31.07 | 30.70 | 30.70 | 30.70 | -2.29% | 2,045 |
| Oct 29, 2024 | 31.16 | 31.42 | 31.03 | 31.42 | 31.42 | 1.00% | 2,882 |
| Oct 28, 2024 | 30.83 | 31.11 | 30.83 | 31.11 | 31.11 | 2.67% | 4,727 |
| Oct 25, 2024 | 30.64 | 30.64 | 30.30 | 30.30 | 30.30 | 0.07% | 860 |
| Oct 24, 2024 | 30.01 | 30.32 | 30.01 | 30.28 | 30.28 | 1.14% | 1,425 |
| Oct 23, 2024 | 30.78 | 30.78 | 29.86 | 29.94 | 29.94 | -3.42% | 2,334 |
| Oct 22, 2024 | 30.91 | 31.00 | 30.75 | 31.00 | 31.00 | -0.70% | 1,015 |
| Oct 21, 2024 | 31.16 | 31.22 | 31.02 | 31.22 | 31.22 | 0.19% | 889 |
| Oct 18, 2024 | 31.02 | 31.16 | 30.88 | 31.16 | 31.16 | 1.30% | 1,511 |
| Oct 17, 2024 | 31.00 | 31.00 | 30.73 | 30.76 | 30.76 | -0.58% | 1,516 |
| Oct 16, 2024 | 30.65 | 30.94 | 30.52 | 30.94 | 30.94 | 0.79% | 2,172 |
| Oct 15, 2024 | 31.26 | 31.26 | 30.70 | 30.70 | 30.70 | -2.49% | 1,700 |
| Oct 14, 2024 | 31.16 | 31.53 | 31.16 | 31.48 | 31.48 | 1.58% | 4,628 |
| Oct 11, 2024 | 30.92 | 31.20 | 30.92 | 30.99 | 30.99 | -0.03% | 1,141 |
| Oct 10, 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 0.45% | 410 |
| Oct 9, 2024 | 30.51 | 30.86 | 30.51 | 30.86 | 30.86 | 1.44% | 1,728 |
| Oct 8, 2024 | 30.00 | 30.42 | 30.00 | 30.42 | 30.42 | 1.41% | 5,666 |
| Oct 7, 2024 | 30.24 | 30.25 | 30.00 | 30.00 | 30.00 | -1.02% | 1,143 |
| Oct 4, 2024 | 29.84 | 30.31 | 29.82 | 30.31 | 30.31 | 2.75% | 2,906 |
| Oct 3, 2024 | 29.36 | 29.50 | 29.36 | 29.50 | 29.50 | 0.17% | 737 |
| Oct 2, 2024 | 29.16 | 29.45 | 29.16 | 29.45 | 29.45 | 0.34% | 1,273 |
| Oct 1, 2024 | 29.36 | 29.36 | 29.05 | 29.35 | 29.35 | -1.28% | 1,483 |
| Sep 30, 2024 | 29.81 | 29.81 | 29.63 | 29.73 | 29.73 | -0.70% | 1,158 |
| Sep 27, 2024 | 30.13 | 30.26 | 29.94 | 29.94 | 29.94 | -0.39% | 3,296 |
| Sep 26, 2024 | 30.15 | 30.15 | 29.87 | 30.06 | 30.06 | 1.10% | 4,129 |
| Sep 25, 2024 | 29.52 | 29.73 | 29.52 | 29.73 | 29.73 | 0.13% | 3,644 |
| Sep 24, 2024 | 29.36 | 29.69 | 29.18 | 29.69 | 29.69 | 1.82% | 1,652 |
| Sep 23, 2024 | 29.16 | 29.20 | 29.16 | 29.16 | 29.16 | 0.21% | 856 |
| Sep 20, 2024 | 29.10 | 29.10 | 28.86 | 29.10 | 29.10 | -0.47% | 3,026 |
| Sep 19, 2024 | 29.29 | 29.34 | 29.20 | 29.23 | 29.23 | 2.76% | 1,231 |
| Sep 18, 2024 | 28.82 | 29.00 | 28.45 | 28.45 | 28.45 | -1.63% | 3,085 |
| Sep 17, 2024 | 28.94 | 28.94 | 28.70 | 28.92 | 28.92 | 0.70% | 2,011 |
| Sep 16, 2024 | 28.55 | 28.72 | 28.47 | 28.72 | 28.72 | -0.10% | 3,746 |
| Sep 13, 2024 | 28.69 | 28.86 | 28.58 | 28.75 | 28.75 | 0.91% | 3,251 |
| Sep 12, 2024 | 28.13 | 28.59 | 28.13 | 28.49 | 28.49 | 1.70% | 6,167 |
| Sep 11, 2024 | 27.28 | 28.03 | 27.28 | 28.02 | 28.02 | 2.21% | 555 |
| Sep 10, 2024 | 27.16 | 27.41 | 26.97 | 27.41 | 27.41 | 1.63% | 673 |
| Sep 9, 2024 | 26.79 | 27.09 | 26.79 | 26.97 | 26.97 | 1.97% | 1,487 |
| Sep 6, 2024 | 27.28 | 27.28 | 26.44 | 26.45 | 26.45 | -2.97% | 3,390 |
| Sep 5, 2024 | 27.39 | 27.49 | 27.17 | 27.26 | 27.26 | -0.04% | 1,246 |
| Sep 4, 2024 | 27.24 | 27.72 | 27.16 | 27.27 | 27.27 | -1.12% | 3,999 |
| Sep 3, 2024 | 28.61 | 28.61 | 27.55 | 27.58 | 27.58 | -3.98% | 2,094 |
| Aug 30, 2024 | 28.60 | 28.72 | 28.52 | 28.72 | 28.72 | 1.21% | 1,973 |
| Aug 29, 2024 | 28.44 | 28.79 | 28.38 | 28.38 | 28.38 | -0.11% | 2,706 |
| Aug 28, 2024 | 28.72 | 28.72 | 28.24 | 28.41 | 28.41 | -1.04% | 525 |
| Aug 27, 2024 | 28.53 | 28.86 | 28.53 | 28.71 | 28.71 | -0.52% | 967 |
| Aug 26, 2024 | 28.99 | 28.99 | 28.70 | 28.86 | 28.86 | -0.24% | 1,309 |
| Aug 23, 2024 | 28.48 | 28.93 | 28.48 | 28.93 | 28.93 | 2.48% | 732 |
| Aug 22, 2024 | 28.94 | 28.96 | 28.23 | 28.23 | 28.23 | -2.18% | 2,851 |
| Aug 21, 2024 | 28.61 | 28.86 | 28.57 | 28.86 | 28.86 | 0.99% | 5,767 |
| Aug 20, 2024 | 28.67 | 28.67 | 28.56 | 28.58 | 28.58 | -0.50% | 1,419 |
| Aug 19, 2024 | 28.39 | 28.72 | 28.09 | 28.72 | 28.72 | 1.38% | 2,733 |
| Aug 16, 2024 | 28.02 | 28.36 | 28.02 | 28.33 | 28.33 | 0.64% | 1,128 |
| Aug 15, 2024 | 27.72 | 28.26 | 27.72 | 28.15 | 28.15 | 3.00% | 5,846 |
| Aug 14, 2024 | 27.48 | 27.48 | 27.33 | 27.33 | 27.33 | -0.76% | 1,368 |
| Aug 13, 2024 | 27.04 | 27.54 | 27.04 | 27.54 | 27.54 | 3.65% | 2,585 |
| Aug 12, 2024 | 26.82 | 26.82 | 26.56 | 26.57 | 26.57 | -0.60% | 2,967 |
| Aug 9, 2024 | 26.71 | 26.73 | 26.53 | 26.73 | 26.73 | -0.11% | 1,501 |
| Aug 8, 2024 | 26.20 | 26.76 | 26.20 | 26.76 | 26.76 | 4.12% | 1,848 |
| Aug 7, 2024 | 26.60 | 26.60 | 25.68 | 25.70 | 25.70 | 0.71% | 5,523 |
| Aug 6, 2024 | 25.70 | 25.84 | 25.46 | 25.52 | 25.52 | 0.24% | 11,937 |
| Aug 5, 2024 | 24.56 | 25.62 | 24.56 | 25.46 | 25.46 | -3.16% | 305,997 |
| Aug 2, 2024 | 26.53 | 26.53 | 26.25 | 26.29 | 26.29 | -4.40% | 6,470 |
| Aug 1, 2024 | 28.67 | 28.70 | 27.41 | 27.50 | 27.50 | -3.75% | 13,520 |