Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
32.60
-0.20 (-0.59%)
At close: May 30, 2025, 4:00 PM
33.00
+0.40 (1.21%)
After-hours: May 30, 2025, 6:49 PM EDT
WISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 32.92 | 32.92 | 32.07 | 32.61 | 32.61 | -0.59% | 1,695 |
| May 29, 2025 | 33.54 | 33.54 | 32.68 | 32.80 | 32.80 | 0.14% | 9,639 |
| May 28, 2025 | 32.72 | 32.90 | 32.72 | 32.75 | 32.75 | -0.88% | 3,558 |
| May 27, 2025 | 32.53 | 33.21 | 32.52 | 33.05 | 33.05 | 3.58% | 10,663 |
| May 23, 2025 | 31.50 | 31.90 | 31.50 | 31.90 | 31.90 | -0.83% | 1,342 |
| May 22, 2025 | 31.87 | 32.49 | 31.87 | 32.17 | 32.17 | 1.07% | 2,343 |
| May 21, 2025 | 32.46 | 32.70 | 31.83 | 31.83 | 31.83 | -1.85% | 8,518 |
| May 20, 2025 | 32.66 | 32.66 | 32.28 | 32.43 | 32.43 | -0.58% | 6,404 |
| May 19, 2025 | 32.50 | 32.71 | 32.50 | 32.62 | 32.62 | -1.66% | 7,211 |
| May 16, 2025 | 33.02 | 33.17 | 32.96 | 33.17 | 33.17 | 1.31% | 3,056 |
| May 15, 2025 | 32.63 | 32.83 | 32.40 | 32.74 | 32.74 | -1.18% | 7,132 |
| May 14, 2025 | 33.67 | 33.67 | 33.11 | 33.13 | 33.13 | -0.30% | 4,693 |
| May 13, 2025 | 32.86 | 33.33 | 32.71 | 33.23 | 33.23 | 2.21% | 10,910 |
| May 12, 2025 | 34.15 | 34.15 | 31.15 | 32.51 | 32.51 | 5.38% | 17,741 |
| May 9, 2025 | 31.32 | 31.32 | 30.65 | 30.85 | 30.85 | -0.42% | 3,797 |
| May 8, 2025 | 30.73 | 31.12 | 30.66 | 30.98 | 30.98 | 2.38% | 5,755 |
| May 7, 2025 | 30.25 | 30.26 | 29.88 | 30.26 | 30.26 | 0.03% | 3,750 |
| May 6, 2025 | 29.74 | 30.37 | 29.74 | 30.25 | 30.25 | -1.14% | 5,482 |
| May 5, 2025 | 30.53 | 30.87 | 30.53 | 30.60 | 30.60 | -1.31% | 5,309 |
| May 2, 2025 | 31.47 | 31.47 | 30.90 | 31.01 | 31.01 | 1.96% | 5,432 |
| May 1, 2025 | 30.87 | 30.99 | 30.41 | 30.41 | 30.41 | - | 2,976 |
| Apr 30, 2025 | 29.84 | 30.41 | 29.84 | 30.41 | 30.41 | -0.10% | 1,511 |
| Apr 29, 2025 | 30.46 | 30.57 | 30.29 | 30.44 | 30.44 | -0.33% | 12,424 |
| Apr 28, 2025 | 30.50 | 30.69 | 30.00 | 30.54 | 30.54 | 0.33% | 3,615 |
| Apr 25, 2025 | 30.00 | 30.51 | 29.89 | 30.44 | 30.44 | 1.31% | 5,139 |
| Apr 24, 2025 | 29.05 | 30.08 | 29.05 | 30.05 | 30.05 | 3.86% | 12,705 |
| Apr 23, 2025 | 29.25 | 29.56 | 28.88 | 28.93 | 28.93 | 4.03% | 4,585 |
| Apr 22, 2025 | 27.58 | 27.96 | 27.54 | 27.81 | 27.81 | 2.51% | 4,262 |
| Apr 21, 2025 | 27.51 | 27.51 | 26.83 | 27.13 | 27.13 | -2.09% | 5,475 |
| Apr 17, 2025 | 27.80 | 27.96 | 27.65 | 27.71 | 27.71 | -0.25% | 2,065 |
| Apr 16, 2025 | 28.17 | 28.21 | 27.27 | 27.78 | 27.78 | -4.00% | 9,734 |
| Apr 15, 2025 | 28.93 | 29.08 | 28.87 | 28.94 | 28.94 | 0.23% | 1,829 |
| Apr 14, 2025 | 29.69 | 29.69 | 28.63 | 28.87 | 28.87 | 0.63% | 8,380 |
| Apr 11, 2025 | 27.94 | 28.69 | 27.80 | 28.69 | 28.69 | 2.54% | 8,561 |
| Apr 10, 2025 | 28.75 | 28.75 | 27.57 | 27.98 | 27.98 | -5.15% | 6,072 |
| Apr 9, 2025 | 25.81 | 29.56 | 25.81 | 29.50 | 29.50 | 13.94% | 21,133 |
| Apr 8, 2025 | 28.09 | 28.09 | 25.69 | 25.89 | 25.89 | -2.45% | 6,956 |
| Apr 7, 2025 | 25.09 | 27.78 | 25.00 | 26.54 | 26.54 | -0.86% | 12,734 |
| Apr 4, 2025 | 27.39 | 27.57 | 26.42 | 26.77 | 26.77 | -6.89% | 19,112 |
| Apr 3, 2025 | 28.88 | 29.38 | 28.66 | 28.75 | 28.75 | -6.20% | 12,752 |
| Apr 2, 2025 | 30.04 | 31.20 | 30.04 | 30.65 | 30.65 | -0.10% | 15,277 |
| Apr 1, 2025 | 30.66 | 30.83 | 30.15 | 30.68 | 30.68 | -0.10% | 7,194 |
| Mar 31, 2025 | 30.20 | 30.76 | 29.94 | 30.71 | 30.71 | -0.36% | 8,032 |
| 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 |