Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
33.88
+0.06 (0.17%)
At close: Mar 18, 2026, 4:00 PM EDT
33.26
-0.62 (-1.83%)
After-hours: Mar 18, 2026, 6:44 PM EDT
WISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 34.15 | 34.53 | 33.77 | 33.97 | 33.97 | 0.43% | 11,575 |
| Mar 17, 2026 | 33.68 | 33.90 | 33.68 | 33.82 | 33.82 | 1.38% | 3,210 |
| Mar 16, 2026 | 33.51 | 33.77 | 33.20 | 33.37 | 33.36 | 0.07% | 7,069 |
| Mar 13, 2026 | 33.66 | 33.66 | 33.15 | 33.34 | 33.34 | -0.71% | 2,274 |
| Mar 12, 2026 | 33.98 | 34.68 | 33.54 | 33.58 | 33.58 | -2.52% | 8,616 |
| Mar 11, 2026 | 35.00 | 35.00 | 34.24 | 34.45 | 34.45 | 0.64% | 4,143 |
| Mar 10, 2026 | 34.61 | 34.81 | 34.13 | 34.23 | 34.23 | -1.87% | 4,898 |
| Mar 9, 2026 | 33.74 | 34.90 | 33.74 | 34.88 | 34.88 | -1.07% | 4,907 |
| Mar 6, 2026 | 35.21 | 35.97 | 35.15 | 35.26 | 35.26 | -0.81% | 4,657 |
| Mar 5, 2026 | 35.33 | 35.69 | 35.17 | 35.55 | 35.55 | 1.92% | 3,352 |
| Mar 4, 2026 | 34.37 | 35.24 | 34.27 | 34.88 | 34.88 | 3.35% | 8,055 |
| Mar 3, 2026 | 33.13 | 33.92 | 33.13 | 33.75 | 33.75 | -1.32% | 3,177 |
| Mar 2, 2026 | 32.73 | 34.34 | 32.72 | 34.20 | 34.20 | 0.59% | 11,388 |
| Feb 27, 2026 | 34.19 | 34.35 | 33.87 | 34.00 | 34.00 | -3.39% | 7,949 |
| Feb 26, 2026 | 34.92 | 35.21 | 34.60 | 35.19 | 35.19 | -0.53% | 10,072 |
| Feb 25, 2026 | 35.24 | 35.45 | 35.22 | 35.38 | 35.38 | 1.73% | 3,607 |
| Feb 24, 2026 | 33.99 | 34.81 | 33.99 | 34.78 | 34.78 | 2.41% | 3,594 |
| Feb 23, 2026 | 34.49 | 34.50 | 33.93 | 33.96 | 33.96 | -2.48% | 6,435 |
| Feb 20, 2026 | 34.69 | 35.03 | 34.57 | 34.82 | 34.82 | -0.28% | 2,964 |
| Feb 19, 2026 | 34.75 | 35.01 | 34.60 | 34.92 | 34.92 | -0.59% | 4,469 |
| Feb 18, 2026 | 35.36 | 35.46 | 34.92 | 35.13 | 35.13 | 0.58% | 2,914 |
| Feb 17, 2026 | 34.76 | 35.00 | 34.76 | 34.92 | 34.92 | -0.83% | 3,073 |
| Feb 13, 2026 | 35.16 | 35.69 | 35.15 | 35.22 | 35.21 | 0.60% | 5,565 |
| Feb 12, 2026 | 36.34 | 36.34 | 34.85 | 35.01 | 35.01 | -3.26% | 5,977 |
| Feb 11, 2026 | 36.90 | 36.90 | 35.88 | 36.19 | 36.18 | -0.67% | 3,940 |
| Feb 10, 2026 | 37.09 | 37.09 | 36.40 | 36.43 | 36.43 | -0.80% | 2,690 |
| Feb 9, 2026 | 35.88 | 36.81 | 35.01 | 36.72 | 36.72 | 2.16% | 8,171 |
| Feb 6, 2026 | 34.60 | 35.96 | 34.60 | 35.95 | 35.95 | 5.25% | 7,962 |
| Feb 5, 2026 | 34.87 | 35.20 | 34.07 | 34.15 | 34.15 | -3.88% | 4,418 |
| Feb 4, 2026 | 36.71 | 36.71 | 34.92 | 35.53 | 35.53 | -3.98% | 12,558 |
| Feb 3, 2026 | 38.45 | 38.45 | 36.27 | 37.01 | 37.00 | -2.05% | 28,087 |
| Feb 2, 2026 | 37.40 | 38.33 | 37.40 | 37.78 | 37.78 | 0.31% | 5,799 |
| Jan 30, 2026 | 38.30 | 38.50 | 37.58 | 37.66 | 37.66 | -3.15% | 2,563 |
| Jan 29, 2026 | 39.80 | 39.80 | 38.22 | 38.89 | 38.89 | -2.39% | 9,463 |
| Jan 28, 2026 | 40.11 | 40.16 | 39.67 | 39.84 | 39.84 | 0.15% | 20,701 |
| Jan 27, 2026 | 39.52 | 39.86 | 39.43 | 39.78 | 39.78 | 1.28% | 21,984 |
| Jan 26, 2026 | 39.72 | 39.74 | 39.25 | 39.28 | 39.28 | -1.47% | 11,138 |
| Jan 23, 2026 | 40.07 | 40.30 | 39.80 | 39.86 | 39.86 | -1.81% | 4,886 |
| Jan 22, 2026 | 39.79 | 40.76 | 39.79 | 40.60 | 40.60 | 1.10% | 5,882 |
| Jan 21, 2026 | 39.92 | 40.35 | 39.39 | 40.15 | 40.15 | 1.74% | 9,915 |
| Jan 20, 2026 | 39.79 | 40.66 | 39.46 | 39.47 | 39.47 | -4.14% | 8,157 |
| Jan 16, 2026 | 41.42 | 41.51 | 41.11 | 41.17 | 41.17 | -0.32% | 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 |