Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
41.17
-0.13 (-0.32%)
At close: Jan 16, 2026, 4:00 PM EST
41.17
0.00 (0.00%)
After-hours: Jan 16, 2026, 4:15 PM EST
WISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 41.42 | 41.51 | 41.11 | 41.11 | 41.11 | -0.46% | 3,012 |
| Jan 15, 2026 | 41.57 | 41.92 | 41.23 | 41.30 | 41.30 | 0.43% | 4,840 |
| Jan 14, 2026 | 40.71 | 41.12 | 40.65 | 41.12 | 41.12 | -0.25% | 1,649 |
| Jan 13, 2026 | 41.92 | 41.92 | 41.15 | 41.23 | 41.23 | -0.97% | 2,905 |
| Jan 12, 2026 | 41.13 | 41.72 | 41.09 | 41.63 | 41.63 | 0.99% | 5,402 |
| Jan 9, 2026 | 41.09 | 41.50 | 41.09 | 41.22 | 41.22 | 0.87% | 6,802 |
| Jan 8, 2026 | 41.21 | 41.21 | 40.61 | 40.86 | 40.86 | -0.47% | 5,831 |
| Jan 7, 2026 | 41.01 | 41.38 | 41.01 | 41.06 | 41.06 | -0.29% | 9,997 |
| Jan 6, 2026 | 40.80 | 41.20 | 40.80 | 41.18 | 41.18 | 1.32% | 4,175 |
| Jan 5, 2026 | 40.34 | 40.74 | 40.30 | 40.64 | 40.64 | 1.81% | 7,744 |
| Jan 2, 2026 | 39.66 | 40.10 | 39.55 | 39.92 | 39.92 | 2.45% | 10,111 |
| Dec 31, 2025 | 39.40 | 39.40 | 38.67 | 38.97 | 38.97 | -0.60% | 7,133 |
| Dec 30, 2025 | 39.46 | 39.46 | 39.09 | 39.20 | 39.20 | -0.12% | 6,246 |
| Dec 29, 2025 | 39.12 | 39.42 | 39.07 | 39.25 | 39.24 | -0.82% | 6,208 |
| Dec 26, 2025 | 39.66 | 39.66 | 39.50 | 39.57 | 39.57 | -0.33% | 2,992 |
| Dec 24, 2025 | 39.51 | 39.70 | 39.51 | 39.70 | 39.70 | 0.44% | 3,846 |
| Dec 23, 2025 | 39.71 | 39.71 | 39.37 | 39.53 | 39.53 | -0.54% | 8,548 |
| Dec 22, 2025 | 39.72 | 40.00 | 39.66 | 39.74 | 39.74 | 1.28% | 3,068 |
| Dec 19, 2025 | 38.51 | 39.36 | 38.51 | 39.24 | 39.24 | 2.76% | 10,397 |
| Dec 18, 2025 | 38.52 | 38.57 | 38.15 | 38.19 | 38.19 | -2.87% | 2,942 |
| Dec 17, 2025 | 40.91 | 41.00 | 39.20 | 39.31 | 37.71 | -3.73% | 4,674 |
| Dec 16, 2025 | 40.73 | 40.87 | 40.73 | 40.84 | 39.17 | 0.93% | 959 |
| Dec 15, 2025 | 41.79 | 41.79 | 40.37 | 40.46 | 38.81 | -2.74% | 10,078 |
| Dec 12, 2025 | 42.92 | 42.92 | 41.49 | 41.60 | 39.90 | -3.70% | 2,893 |
| Dec 11, 2025 | 42.72 | 43.20 | 42.32 | 43.20 | 41.43 | -0.16% | 6,295 |
| Dec 10, 2025 | 42.84 | 43.46 | 42.74 | 43.27 | 41.50 | 0.68% | 3,027 |
| Dec 9, 2025 | 42.70 | 43.10 | 42.53 | 42.97 | 41.22 | 0.39% | 6,282 |
| Dec 8, 2025 | 42.83 | 43.11 | 42.60 | 42.81 | 41.06 | 0.34% | 6,337 |
| Dec 5, 2025 | 43.03 | 43.03 | 42.57 | 42.66 | 40.91 | -0.21% | 9,350 |
| Dec 4, 2025 | 42.16 | 42.75 | 42.16 | 42.75 | 41.00 | 1.61% | 2,400 |
| Dec 3, 2025 | 41.37 | 42.18 | 41.30 | 42.07 | 40.35 | 1.61% | 43,314 |
| Dec 2, 2025 | 41.20 | 41.66 | 41.20 | 41.40 | 39.71 | 1.56% | 4,448 |
| Dec 1, 2025 | 40.80 | 41.13 | 40.71 | 40.77 | 39.10 | -1.28% | 8,608 |
| Nov 28, 2025 | 41.00 | 41.30 | 41.00 | 41.30 | 39.61 | 1.88% | 2,054 |
| Nov 26, 2025 | 40.42 | 40.85 | 40.35 | 40.53 | 38.88 | 0.18% | 3,391 |
| Nov 25, 2025 | 39.70 | 40.46 | 39.70 | 40.46 | 38.81 | 0.24% | 5,457 |
| Nov 24, 2025 | 39.32 | 40.37 | 39.32 | 40.37 | 38.72 | 3.54% | 5,192 |
| Nov 21, 2025 | 38.83 | 39.27 | 37.47 | 38.99 | 37.39 | 1.24% | 4,144 |
| Nov 20, 2025 | 40.90 | 40.90 | 38.51 | 38.51 | 36.94 | -2.44% | 6,601 |
| Nov 19, 2025 | 39.71 | 40.14 | 39.22 | 39.47 | 37.86 | -0.55% | 3,918 |
| Nov 18, 2025 | 39.45 | 40.02 | 38.91 | 39.69 | 38.07 | -0.66% | 14,801 |
| Nov 17, 2025 | 40.07 | 40.94 | 39.56 | 39.96 | 38.32 | -2.28% | 9,200 |
| Nov 14, 2025 | 40.00 | 41.45 | 40.00 | 40.89 | 39.22 | -0.82% | 14,150 |
| Nov 13, 2025 | 42.86 | 42.86 | 41.05 | 41.23 | 39.54 | -4.76% | 8,472 |
| Nov 12, 2025 | 44.00 | 44.00 | 43.01 | 43.29 | 41.52 | 0.06% | 10,654 |
| Nov 11, 2025 | 43.83 | 43.83 | 43.22 | 43.26 | 41.49 | -1.04% | 6,880 |
| Nov 10, 2025 | 44.11 | 44.24 | 43.23 | 43.71 | 41.93 | 1.54% | 10,966 |
| Nov 7, 2025 | 42.38 | 43.05 | 41.68 | 43.05 | 41.29 | -1.00% | 10,816 |
| Nov 6, 2025 | 45.30 | 45.30 | 43.35 | 43.48 | 41.71 | -3.95% | 8,962 |
| Nov 5, 2025 | 44.53 | 45.27 | 44.33 | 45.27 | 43.42 | 2.28% | 30,322 |