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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202531.6431.6730.7630.8230.82-3.51%14,773
Mar 27, 202532.1232.4731.9331.9431.94-1.48%7,703
Mar 26, 202533.3733.4232.4232.4232.42-3.23%26,906
Mar 25, 202533.5933.5933.4833.5033.500.09%6,374
Mar 24, 202533.3133.5933.2833.4733.472.57%11,000
Mar 21, 202531.8432.6331.5632.6332.630.87%12,438
Mar 20, 202532.5732.8932.3532.3532.35-1.88%3,144
Mar 19, 202532.7933.1632.6832.9732.970.76%3,809
Mar 18, 202533.1433.1432.6332.7232.72-2.64%5,708
Mar 17, 202533.6033.7933.2033.6133.610.62%16,101
Mar 14, 202532.1633.4032.1633.4033.405.66%5,746
Mar 13, 202532.2732.2731.6031.6131.61-2.32%4,059
Mar 12, 202532.6832.6832.1332.3632.361.73%5,745
Mar 11, 202531.4332.0831.3031.8131.810.82%8,209
Mar 10, 202532.4632.5331.2331.5531.55-5.34%7,745
Mar 7, 202533.5033.5332.0533.3333.33-0.18%11,014
Mar 6, 202534.0634.3833.1033.3933.39-3.72%7,224
Mar 5, 202534.0834.7233.7534.6834.682.63%12,845
Mar 4, 202532.7034.3732.4733.7933.791.14%24,357
Mar 3, 202535.3835.3833.1033.4133.41-3.30%23,489
Feb 28, 202533.8334.7533.4734.5534.551.32%24,418
Feb 27, 202536.6436.6434.0434.1034.10-5.09%14,185
Feb 26, 202535.7836.3335.6535.9335.932.28%25,732
Feb 25, 202535.9135.9134.6135.1335.13-3.25%27,909
Feb 24, 202537.9737.9736.1236.3136.31-4.37%53,527
Feb 21, 202540.1640.1637.9037.9737.97-4.07%17,029
Feb 20, 202539.8339.8338.7939.5839.58-1.66%17,809
Feb 19, 202541.0741.1040.1340.2540.25-2.62%37,436
Feb 18, 202541.5041.5741.0041.3341.330.18%15,017
Feb 14, 202541.7341.7840.8141.2641.26-3.03%32,894
Feb 13, 202542.1642.5941.5042.5542.553.25%24,359
Feb 12, 202539.4941.3639.4241.2141.212.88%15,429
Feb 11, 202540.9741.4940.0640.0640.06-2.84%35,914
Feb 10, 202541.6241.6241.0041.2341.231.29%24,153
Feb 7, 202540.1141.4139.9740.7040.701.74%24,357
Feb 6, 202540.5240.9939.9340.0040.00-0.41%27,431
Feb 5, 202538.9740.3738.7240.1740.173.69%37,245
Feb 4, 202537.8338.7937.8338.7438.744.88%27,845
Feb 3, 202535.9837.2435.7636.9436.94-0.99%16,314
Jan 31, 202537.6838.2337.0637.3137.31-0.08%12,153
Jan 30, 202537.1137.5036.8537.3437.342.22%6,911
Jan 29, 202537.0137.0136.1436.5336.53-1.30%29,651
Jan 28, 202536.2937.0435.5237.0137.013.06%15,086
Jan 27, 202536.1337.0135.6035.9135.91-6.29%30,622
Jan 24, 202538.6039.2438.2338.3238.32-0.47%17,033
Jan 23, 202538.2338.5838.0938.5038.50-0.28%14,837
Jan 22, 202538.7438.8538.5038.6138.611.18%29,069
Jan 21, 202537.1538.1636.8038.1638.163.92%17,434
Jan 17, 202537.1437.1536.6836.7236.720.88%11,910
Jan 16, 202536.4636.5836.2136.4036.401.05%9,306