Themes Generative Artificial Intelligence ETF (WISE)
NASDAQ: WISE · Real-Time Price · USD
37.95
+0.21 (0.56%)
At close: Aug 11, 2026, 4:00 PM EDT
40.65
+2.70 (7.11%)
After-hours: Aug 11, 2026, 5:25 PM EDT
WISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 37.62 | 37.98 | 37.59 | 37.80 | 37.80 | 0.15% | 4,042 |
| 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 |
| Jun 22, 2026 | 39.63 | 39.63 | 39.45 | 39.54 | 39.54 | -1.49% | 2,255 |
| Jun 18, 2026 | 40.12 | 40.14 | 39.65 | 40.14 | 40.14 | 1.33% | 4,004 |
| Jun 17, 2026 | 40.14 | 40.47 | 39.62 | 39.62 | 39.62 | -1.51% | 1,376 |
| Jun 16, 2026 | 41.14 | 41.14 | 39.99 | 40.22 | 40.22 | -0.95% | 6,952 |
| Jun 15, 2026 | 41.05 | 41.25 | 40.56 | 40.61 | 40.61 | 2.09% | 12,915 |
| Jun 12, 2026 | 39.75 | 40.37 | 39.72 | 39.78 | 39.78 | -0.50% | 4,732 |
| Jun 11, 2026 | 38.61 | 39.98 | 38.46 | 39.98 | 39.98 | 3.74% | 3,486 |
| Jun 10, 2026 | 39.18 | 39.43 | 38.54 | 38.54 | 38.54 | -2.16% | 4,380 |
| Jun 9, 2026 | 41.04 | 41.04 | 38.03 | 39.39 | 39.39 | -3.39% | 6,001 |
| Jun 8, 2026 | 41.02 | 41.16 | 40.55 | 40.77 | 40.77 | 0.84% | 13,389 |
| Jun 5, 2026 | 42.29 | 42.40 | 40.23 | 40.43 | 40.43 | -7.34% | 22,947 |
| Jun 4, 2026 | 42.34 | 44.01 | 42.34 | 43.63 | 43.63 | 0.86% | 28,326 |
| Jun 3, 2026 | 44.41 | 44.41 | 42.96 | 43.26 | 43.26 | -3.13% | 5,495 |
| Jun 2, 2026 | 44.84 | 45.08 | 44.57 | 44.66 | 44.66 | -0.75% | 116,673 |
| Jun 1, 2026 | 43.72 | 45.27 | 43.72 | 45.00 | 45.00 | 2.31% | 18,912 |