Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
34.90
-1.41 (-3.88%)
At close: Sep 1, 2026, 4:00 PM EDT
34.90
0.00 (0.00%)
After-hours: Sep 1, 2026, 4:15 PM EDT
WISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 35.07 | 35.12 | 34.92 | 34.92 | - | -3.83% | 3,808 |
| Aug 31, 2026 | 36.04 | 36.31 | 36.04 | 36.31 | 36.31 | -0.10% | 2,297 |
| Aug 28, 2026 | 36.61 | 36.86 | 36.27 | 36.35 | 36.35 | -1.04% | 1,296 |
| Aug 27, 2026 | 36.60 | 36.77 | 36.55 | 36.73 | 36.73 | 2.10% | 2,879 |
| Aug 26, 2026 | 35.73 | 36.11 | 35.72 | 35.97 | 35.97 | -0.01% | 2,176 |
| Aug 25, 2026 | 36.08 | 36.08 | 35.83 | 35.98 | 35.98 | 0.11% | 3,242 |
| Aug 24, 2026 | 36.61 | 36.61 | 35.94 | 35.94 | 35.94 | -2.44% | 1,629 |
| Aug 21, 2026 | 36.59 | 36.83 | 36.36 | 36.83 | 36.83 | 1.52% | 3,765 |
| Aug 20, 2026 | 36.50 | 36.50 | 36.11 | 36.28 | 36.28 | -0.73% | 3,251 |
| Aug 19, 2026 | 36.54 | 36.58 | 36.00 | 36.55 | 36.55 | -0.47% | 7,550 |
| Aug 18, 2026 | 37.24 | 37.29 | 36.64 | 36.72 | 36.72 | -1.94% | 3,930 |
| Aug 17, 2026 | 38.03 | 38.03 | 37.43 | 37.45 | 37.45 | -1.65% | 4,680 |
| Aug 14, 2026 | 37.59 | 38.24 | 37.48 | 38.08 | 38.08 | -0.99% | 4,103 |
| Aug 13, 2026 | 38.64 | 38.64 | 38.06 | 38.46 | 38.46 | 0.91% | 6,394 |
| Aug 12, 2026 | 38.35 | 38.35 | 38.01 | 38.11 | 38.11 | 0.42% | 4,609 |
| Aug 11, 2026 | 37.62 | 37.98 | 37.59 | 37.95 | 37.95 | 0.56% | 4,046 |
| Aug 10, 2026 | 37.74 | 38.01 | 37.73 | 37.74 | 37.74 | -0.99% | 5,126 |
| Aug 7, 2026 | 37.50 | 38.12 | 37.36 | 38.12 | 38.12 | 2.97% | 2,952 |
| Aug 6, 2026 | 36.51 | 37.21 | 36.44 | 37.02 | 37.02 | 0.84% | 6,070 |
| Aug 5, 2026 | 37.44 | 37.44 | 36.71 | 36.71 | 36.71 | -2.17% | 6,448 |
| Aug 4, 2026 | 36.14 | 37.60 | 36.14 | 37.52 | 37.52 | 5.72% | 5,428 |
| Aug 3, 2026 | 34.76 | 35.65 | 34.76 | 35.49 | 35.49 | 3.57% | 3,841 |
| Jul 31, 2026 | 34.81 | 34.81 | 33.70 | 34.27 | 34.27 | 2.08% | 3,790 |
| Jul 30, 2026 | 32.53 | 33.61 | 32.53 | 33.57 | 33.57 | 5.42% | 19,377 |
| Jul 29, 2026 | 32.77 | 32.90 | 31.84 | 31.85 | 31.85 | -2.66% | 4,276 |
| Jul 28, 2026 | 32.98 | 32.98 | 31.92 | 32.72 | 32.72 | -2.16% | 2,409 |
| Jul 27, 2026 | 33.73 | 33.74 | 32.82 | 33.44 | 33.44 | 0.93% | 2,714 |
| Jul 24, 2026 | 33.53 | 33.66 | 33.12 | 33.13 | 33.13 | -2.28% | 4,508 |
| Jul 23, 2026 | 34.32 | 34.41 | 33.62 | 33.91 | 33.91 | -2.14% | 9,003 |
| Jul 22, 2026 | 34.76 | 34.80 | 34.63 | 34.65 | 34.65 | -0.90% | 1,268 |
| Jul 21, 2026 | 34.48 | 34.96 | 34.48 | 34.96 | 34.96 | 2.66% | 2,644 |
| Jul 20, 2026 | 33.93 | 34.06 | 33.93 | 34.05 | 34.05 | 0.53% | 1,940 |
| Jul 17, 2026 | 33.35 | 34.28 | 33.03 | 33.87 | 33.87 | -1.17% | 5,424 |
| Jul 16, 2026 | 34.62 | 34.70 | 34.20 | 34.28 | 34.28 | -3.79% | 2,432 |
| Jul 15, 2026 | 36.99 | 36.99 | 35.11 | 35.63 | 35.63 | -2.18% | 9,617 |
| Jul 14, 2026 | 36.25 | 36.65 | 36.17 | 36.42 | 36.42 | 1.05% | 2,041 |
| Jul 13, 2026 | 36.32 | 36.73 | 36.04 | 36.04 | 36.04 | -2.71% | 1,405 |
| Jul 10, 2026 | 37.22 | 37.22 | 36.95 | 37.04 | 37.04 | -0.16% | 1,511 |
| Jul 9, 2026 | 36.92 | 37.20 | 36.49 | 37.10 | 37.10 | 1.14% | 12,683 |
| Jul 8, 2026 | 36.52 | 36.68 | 35.90 | 36.68 | 36.68 | 0.79% | 8,418 |
| Jul 7, 2026 | 36.89 | 36.93 | 36.30 | 36.40 | 36.40 | -3.39% | 15,639 |
| Jul 6, 2026 | 37.90 | 38.14 | 37.68 | 37.68 | 37.68 | 2.30% | 6,469 |
| Jul 2, 2026 | 38.48 | 38.94 | 36.83 | 36.83 | 36.83 | -4.12% | 125,843 |
| Jul 1, 2026 | 39.01 | 39.08 | 38.42 | 38.42 | 38.41 | -0.62% | 5,114 |
| Jun 30, 2026 | 37.90 | 38.71 | 37.90 | 38.65 | 38.65 | 3.57% | 3,455 |
| Jun 29, 2026 | 37.55 | 37.55 | 36.93 | 37.32 | 37.32 | 0.84% | 3,125 |
| Jun 26, 2026 | 36.00 | 37.01 | 36.00 | 37.01 | 37.01 | 0.55% | 4,561 |
| Jun 25, 2026 | 37.52 | 37.52 | 36.81 | 36.81 | 36.81 | -0.97% | 1,777 |
| Jun 24, 2026 | 37.87 | 37.87 | 37.17 | 37.17 | 37.17 | -2.49% | 3,290 |
| Jun 23, 2026 | 38.97 | 38.97 | 38.12 | 38.12 | 38.12 | -3.61% | 9,514 |