Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
39.45
+0.10 (0.24%)
At close: Sep 5, 2025, 4:00 PM
39.49
+0.04 (0.11%)
After-hours: Sep 5, 2025, 6:42 PM EDT
WISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.97 | 39.97 | 39.29 | 39.45 | 39.45 | 0.25% | 2,050 |
| 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 |
| Jul 22, 2025 | 38.45 | 38.45 | 37.74 | 38.26 | 38.26 | -0.70% | 4,211 |
| Jul 21, 2025 | 39.05 | 39.39 | 38.53 | 38.53 | 38.53 | 0.03% | 8,106 |
| Jul 18, 2025 | 38.93 | 38.93 | 38.52 | 38.52 | 38.52 | -0.02% | 6,320 |
| Jul 17, 2025 | 37.99 | 38.67 | 37.99 | 38.52 | 38.52 | 2.57% | 7,785 |
| Jul 16, 2025 | 37.26 | 37.56 | 36.98 | 37.56 | 37.56 | 1.26% | 5,359 |
| Jul 15, 2025 | 37.27 | 37.34 | 37.07 | 37.09 | 37.09 | 0.95% | 7,640 |
| Jul 14, 2025 | 36.54 | 36.74 | 36.09 | 36.74 | 36.74 | 0.42% | 6,584 |
| Jul 11, 2025 | 36.90 | 37.01 | 36.56 | 36.59 | 36.59 | -1.39% | 8,251 |
| Jul 10, 2025 | 37.51 | 37.51 | 36.79 | 37.10 | 37.10 | -1.09% | 6,305 |
| Jul 9, 2025 | 37.27 | 37.51 | 36.81 | 37.51 | 37.51 | 1.68% | 5,517 |
| Jul 8, 2025 | 36.81 | 37.14 | 36.80 | 36.89 | 36.89 | 1.35% | 8,866 |
| Jul 7, 2025 | 36.49 | 36.49 | 36.12 | 36.40 | 36.40 | -0.51% | 8,197 |
| Jul 3, 2025 | 36.59 | 36.82 | 36.59 | 36.59 | 36.59 | 0.99% | 3,216 |
| Jul 2, 2025 | 35.51 | 36.38 | 35.51 | 36.23 | 36.23 | 1.20% | 6,277 |
| Jul 1, 2025 | 35.95 | 35.96 | 35.42 | 35.80 | 35.80 | -1.00% | 6,635 |
| Jun 30, 2025 | 36.35 | 36.35 | 35.96 | 36.16 | 36.16 | 0.57% | 16,158 |
| Jun 27, 2025 | 36.19 | 36.30 | 35.82 | 35.96 | 35.96 | 0.26% | 50,326 |
| Jun 26, 2025 | 35.70 | 35.86 | 35.33 | 35.86 | 35.86 | 1.85% | 5,919 |