Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
44.25
+0.51 (1.16%)
At close: Oct 1, 2025, 4:00 PM EDT
44.25
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:15 PM EDT
WISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 43.72 | 44.28 | 43.72 | 44.25 | - | 1.16% | 12,257 |
| Sep 30, 2025 | 43.65 | 43.82 | 43.21 | 43.74 | 43.74 | 0.10% | 12,883 |
| Sep 29, 2025 | 44.63 | 44.63 | 43.70 | 43.70 | 43.70 | -1.14% | 9,020 |
| Sep 26, 2025 | 44.80 | 44.87 | 44.08 | 44.21 | 44.21 | -1.48% | 9,228 |
| Sep 25, 2025 | 44.52 | 45.27 | 43.99 | 44.87 | 44.87 | -0.76% | 20,116 |
| Sep 24, 2025 | 46.11 | 46.18 | 45.14 | 45.22 | 45.22 | -1.35% | 6,225 |
| Sep 23, 2025 | 46.29 | 46.82 | 45.78 | 45.84 | 45.84 | 0.33% | 15,165 |
| Sep 22, 2025 | 45.33 | 45.92 | 44.99 | 45.68 | 45.68 | 1.67% | 23,232 |
| Sep 19, 2025 | 44.62 | 45.12 | 44.28 | 44.93 | 44.93 | 2.69% | 6,823 |
| Sep 18, 2025 | 43.18 | 44.04 | 43.18 | 43.75 | 43.75 | 2.19% | 18,619 |
| Sep 17, 2025 | 42.55 | 42.87 | 42.39 | 42.82 | 42.82 | 0.62% | 3,307 |
| Sep 16, 2025 | 43.00 | 43.00 | 42.25 | 42.55 | 42.55 | 0.60% | 6,081 |
| Sep 15, 2025 | 42.06 | 42.31 | 42.05 | 42.30 | 42.30 | 1.91% | 13,378 |
| Sep 12, 2025 | 41.66 | 41.89 | 41.50 | 41.50 | 41.50 | -0.48% | 4,464 |
| Sep 11, 2025 | 41.40 | 41.72 | 41.25 | 41.70 | 41.70 | 1.49% | 9,078 |
| Sep 10, 2025 | 41.86 | 41.86 | 41.00 | 41.09 | 41.09 | -0.09% | 13,839 |
| Sep 9, 2025 | 40.21 | 41.13 | 40.21 | 41.13 | 41.13 | 2.83% | 7,246 |
| Sep 8, 2025 | 39.94 | 40.04 | 39.81 | 40.00 | 40.00 | 1.41% | 8,788 |
| Sep 5, 2025 | 39.97 | 39.97 | 39.29 | 39.45 | 39.45 | 0.25% | 2,055 |
| Sep 4, 2025 | 39.21 | 39.35 | 38.86 | 39.35 | 39.35 | -0.31% | 5,101 |
| Sep 3, 2025 | 39.65 | 39.65 | 39.47 | 39.47 | 39.47 | 0.66% | 14,611 |
| Sep 2, 2025 | 38.79 | 39.21 | 38.22 | 39.21 | 39.21 | -1.28% | 8,195 |
| Aug 29, 2025 | 40.25 | 40.25 | 39.46 | 39.72 | 39.72 | -0.82% | 7,330 |
| Aug 28, 2025 | 39.77 | 40.05 | 39.77 | 40.05 | 40.05 | 1.62% | 8,085 |
| Aug 27, 2025 | 39.33 | 39.61 | 39.16 | 39.41 | 39.41 | 0.43% | 75,275 |
| Aug 26, 2025 | 39.30 | 39.30 | 39.11 | 39.24 | 39.24 | 0.80% | 4,804 |
| Aug 25, 2025 | 39.28 | 39.28 | 38.86 | 38.93 | 38.93 | -0.30% | 3,472 |
| Aug 22, 2025 | 37.86 | 39.19 | 37.86 | 39.05 | 39.05 | 3.08% | 3,211 |
| Aug 21, 2025 | 37.98 | 37.98 | 37.68 | 37.88 | 37.88 | -0.32% | 3,372 |
| Aug 20, 2025 | 38.63 | 38.63 | 37.15 | 38.00 | 38.00 | -1.83% | 15,677 |
| Aug 19, 2025 | 39.73 | 39.73 | 38.69 | 38.71 | 38.71 | -3.06% | 10,999 |
| Aug 18, 2025 | 40.00 | 40.00 | 39.78 | 39.93 | 39.93 | -0.20% | 2,259 |
| Aug 15, 2025 | 40.14 | 40.19 | 39.86 | 40.01 | 40.01 | -0.36% | 5,262 |
| Aug 14, 2025 | 39.65 | 40.16 | 39.54 | 40.16 | 40.16 | -0.04% | 5,111 |
| Aug 13, 2025 | 39.90 | 40.17 | 39.69 | 40.17 | 40.17 | 1.44% | 12,421 |
| Aug 12, 2025 | 39.00 | 39.63 | 38.89 | 39.60 | 39.60 | 1.64% | 17,252 |
| Aug 11, 2025 | 38.84 | 39.49 | 38.84 | 38.96 | 38.96 | 0.06% | 15,129 |
| Aug 8, 2025 | 38.90 | 39.00 | 38.72 | 38.94 | 38.94 | 2.24% | 7,221 |
| Aug 7, 2025 | 38.86 | 39.04 | 37.78 | 38.09 | 38.09 | 0.20% | 5,139 |
| Aug 6, 2025 | 38.10 | 38.10 | 37.69 | 38.01 | 38.01 | -0.71% | 6,148 |
| Aug 5, 2025 | 38.56 | 38.73 | 38.00 | 38.28 | 38.28 | 0.79% | 9,753 |
| Aug 4, 2025 | 37.44 | 38.12 | 37.44 | 37.98 | 37.98 | 2.95% | 3,901 |
| Aug 1, 2025 | 37.04 | 37.21 | 36.52 | 36.89 | 36.89 | -2.50% | 17,066 |
| Jul 31, 2025 | 38.27 | 38.44 | 37.79 | 37.84 | 37.84 | -0.19% | 16,430 |
| Jul 30, 2025 | 37.84 | 38.24 | 37.65 | 37.91 | 37.91 | -0.07% | 12,163 |
| Jul 29, 2025 | 38.85 | 38.85 | 37.88 | 37.93 | 37.93 | -1.42% | 47,330 |
| Jul 28, 2025 | 38.90 | 38.90 | 38.41 | 38.48 | 38.48 | -0.21% | 45,480 |
| Jul 25, 2025 | 38.59 | 38.69 | 38.51 | 38.56 | 38.56 | -0.37% | 5,518 |
| Jul 24, 2025 | 39.25 | 39.25 | 38.70 | 38.70 | 38.70 | -1.06% | 9,076 |
| Jul 23, 2025 | 38.61 | 39.12 | 38.61 | 39.12 | 39.12 | 2.26% | 4,357 |