Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
30.82
-1.12 (-3.51%)
Mar 28, 2025, 4:00 PM EDT - Market closed
WISE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 31.64 | 31.67 | 30.76 | 30.82 | 30.82 | -3.51% | 14,773 |
Mar 27, 2025 | 32.12 | 32.47 | 31.93 | 31.94 | 31.94 | -1.48% | 7,703 |
Mar 26, 2025 | 33.37 | 33.42 | 32.42 | 32.42 | 32.42 | -3.23% | 26,906 |
Mar 25, 2025 | 33.59 | 33.59 | 33.48 | 33.50 | 33.50 | 0.09% | 6,374 |
Mar 24, 2025 | 33.31 | 33.59 | 33.28 | 33.47 | 33.47 | 2.57% | 11,000 |
Mar 21, 2025 | 31.84 | 32.63 | 31.56 | 32.63 | 32.63 | 0.87% | 12,438 |
Mar 20, 2025 | 32.57 | 32.89 | 32.35 | 32.35 | 32.35 | -1.88% | 3,144 |
Mar 19, 2025 | 32.79 | 33.16 | 32.68 | 32.97 | 32.97 | 0.76% | 3,809 |
Mar 18, 2025 | 33.14 | 33.14 | 32.63 | 32.72 | 32.72 | -2.64% | 5,708 |
Mar 17, 2025 | 33.60 | 33.79 | 33.20 | 33.61 | 33.61 | 0.62% | 16,101 |
Mar 14, 2025 | 32.16 | 33.40 | 32.16 | 33.40 | 33.40 | 5.66% | 5,746 |
Mar 13, 2025 | 32.27 | 32.27 | 31.60 | 31.61 | 31.61 | -2.32% | 4,059 |
Mar 12, 2025 | 32.68 | 32.68 | 32.13 | 32.36 | 32.36 | 1.73% | 5,745 |
Mar 11, 2025 | 31.43 | 32.08 | 31.30 | 31.81 | 31.81 | 0.82% | 8,209 |
Mar 10, 2025 | 32.46 | 32.53 | 31.23 | 31.55 | 31.55 | -5.34% | 7,745 |
Mar 7, 2025 | 33.50 | 33.53 | 32.05 | 33.33 | 33.33 | -0.18% | 11,014 |
Mar 6, 2025 | 34.06 | 34.38 | 33.10 | 33.39 | 33.39 | -3.72% | 7,224 |
Mar 5, 2025 | 34.08 | 34.72 | 33.75 | 34.68 | 34.68 | 2.63% | 12,845 |
Mar 4, 2025 | 32.70 | 34.37 | 32.47 | 33.79 | 33.79 | 1.14% | 24,357 |
Mar 3, 2025 | 35.38 | 35.38 | 33.10 | 33.41 | 33.41 | -3.30% | 23,489 |
Feb 28, 2025 | 33.83 | 34.75 | 33.47 | 34.55 | 34.55 | 1.32% | 24,418 |
Feb 27, 2025 | 36.64 | 36.64 | 34.04 | 34.10 | 34.10 | -5.09% | 14,185 |
Feb 26, 2025 | 35.78 | 36.33 | 35.65 | 35.93 | 35.93 | 2.28% | 25,732 |
Feb 25, 2025 | 35.91 | 35.91 | 34.61 | 35.13 | 35.13 | -3.25% | 27,909 |
Feb 24, 2025 | 37.97 | 37.97 | 36.12 | 36.31 | 36.31 | -4.37% | 53,527 |
Feb 21, 2025 | 40.16 | 40.16 | 37.90 | 37.97 | 37.97 | -4.07% | 17,029 |
Feb 20, 2025 | 39.83 | 39.83 | 38.79 | 39.58 | 39.58 | -1.66% | 17,809 |
Feb 19, 2025 | 41.07 | 41.10 | 40.13 | 40.25 | 40.25 | -2.62% | 37,436 |
Feb 18, 2025 | 41.50 | 41.57 | 41.00 | 41.33 | 41.33 | 0.18% | 15,017 |
Feb 14, 2025 | 41.73 | 41.78 | 40.81 | 41.26 | 41.26 | -3.03% | 32,894 |
Feb 13, 2025 | 42.16 | 42.59 | 41.50 | 42.55 | 42.55 | 3.25% | 24,359 |
Feb 12, 2025 | 39.49 | 41.36 | 39.42 | 41.21 | 41.21 | 2.88% | 15,429 |
Feb 11, 2025 | 40.97 | 41.49 | 40.06 | 40.06 | 40.06 | -2.84% | 35,914 |
Feb 10, 2025 | 41.62 | 41.62 | 41.00 | 41.23 | 41.23 | 1.29% | 24,153 |
Feb 7, 2025 | 40.11 | 41.41 | 39.97 | 40.70 | 40.70 | 1.74% | 24,357 |
Feb 6, 2025 | 40.52 | 40.99 | 39.93 | 40.00 | 40.00 | -0.41% | 27,431 |
Feb 5, 2025 | 38.97 | 40.37 | 38.72 | 40.17 | 40.17 | 3.69% | 37,245 |
Feb 4, 2025 | 37.83 | 38.79 | 37.83 | 38.74 | 38.74 | 4.88% | 27,845 |
Feb 3, 2025 | 35.98 | 37.24 | 35.76 | 36.94 | 36.94 | -0.99% | 16,314 |
Jan 31, 2025 | 37.68 | 38.23 | 37.06 | 37.31 | 37.31 | -0.08% | 12,153 |
Jan 30, 2025 | 37.11 | 37.50 | 36.85 | 37.34 | 37.34 | 2.22% | 6,911 |
Jan 29, 2025 | 37.01 | 37.01 | 36.14 | 36.53 | 36.53 | -1.30% | 29,651 |
Jan 28, 2025 | 36.29 | 37.04 | 35.52 | 37.01 | 37.01 | 3.06% | 15,086 |
Jan 27, 2025 | 36.13 | 37.01 | 35.60 | 35.91 | 35.91 | -6.29% | 30,622 |
Jan 24, 2025 | 38.60 | 39.24 | 38.23 | 38.32 | 38.32 | -0.47% | 17,033 |
Jan 23, 2025 | 38.23 | 38.58 | 38.09 | 38.50 | 38.50 | -0.28% | 14,837 |
Jan 22, 2025 | 38.74 | 38.85 | 38.50 | 38.61 | 38.61 | 1.18% | 29,069 |
Jan 21, 2025 | 37.15 | 38.16 | 36.80 | 38.16 | 38.16 | 3.92% | 17,434 |
Jan 17, 2025 | 37.14 | 37.15 | 36.68 | 36.72 | 36.72 | 0.88% | 11,910 |
Jan 16, 2025 | 36.46 | 36.58 | 36.21 | 36.40 | 36.40 | 1.05% | 9,306 |