Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
38.94
+0.85 (2.23%)
At close: Aug 8, 2025, 4:00 PM
39.71
+0.77 (1.98%)
After-hours: Aug 8, 2025, 7:58 PM EDT
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 38.90 | 39.00 | 38.72 | 38.94 | 38.94 | 2.24% | 7,220 |
| 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 |
| Jun 25, 2025 | 35.69 | 35.78 | 34.94 | 35.21 | 35.21 | -0.40% | 52,540 |
| Jun 24, 2025 | 34.63 | 35.35 | 34.63 | 35.35 | 35.35 | 4.29% | 6,508 |
| Jun 23, 2025 | 33.77 | 34.02 | 33.41 | 33.90 | 33.90 | -0.40% | 4,530 |
| Jun 20, 2025 | 34.21 | 34.56 | 34.03 | 34.03 | 34.03 | 0.38% | 5,363 |
| Jun 18, 2025 | 33.99 | 34.10 | 33.78 | 33.90 | 33.90 | 0.58% | 11,402 |
| Jun 17, 2025 | 34.10 | 34.10 | 33.71 | 33.71 | 33.71 | -1.11% | 6,300 |
| Jun 16, 2025 | 33.51 | 34.17 | 33.51 | 34.08 | 34.08 | 3.07% | 3,653 |
| Jun 13, 2025 | 33.44 | 33.48 | 33.04 | 33.07 | 33.07 | -2.91% | 5,606 |
| Jun 12, 2025 | 34.23 | 34.36 | 34.05 | 34.06 | 34.06 | -0.53% | 5,134 |
| Jun 11, 2025 | 34.83 | 34.83 | 34.14 | 34.24 | 34.24 | -0.67% | 6,124 |
| Jun 10, 2025 | 34.19 | 34.48 | 34.19 | 34.47 | 34.47 | 0.79% | 5,401 |
| Jun 9, 2025 | 34.11 | 34.20 | 34.05 | 34.20 | 34.20 | 1.82% | 5,892 |
| Jun 6, 2025 | 33.29 | 33.80 | 33.29 | 33.59 | 33.59 | 1.88% | 4,298 |
| Jun 5, 2025 | 33.72 | 33.79 | 32.95 | 32.97 | 32.97 | -2.20% | 20,761 |
| Jun 4, 2025 | 33.24 | 33.71 | 33.24 | 33.71 | 33.71 | 1.98% | 2,454 |
| Jun 3, 2025 | 32.69 | 33.07 | 32.69 | 33.05 | 33.05 | 1.39% | 5,902 |
| Jun 2, 2025 | 32.45 | 32.60 | 32.43 | 32.60 | 32.60 | -0.02% | 1,265 |
| May 30, 2025 | 32.92 | 32.92 | 32.07 | 32.61 | 32.61 | -0.59% | 1,712 |
| May 29, 2025 | 33.54 | 33.54 | 32.68 | 32.80 | 32.80 | 0.14% | 9,639 |