Themes Global Systemically Important Banks ETF (GSIB)
NASDAQ: GSIB · Real-Time Price · USD
50.06
-0.89 (-1.74%)
Mar 6, 2026, 10:41 AM EST - Market open
GSIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.84 | 49.84 | 49.65 | 49.65 | - | -2.55% | 4,665 |
| Mar 5, 2026 | 51.44 | 51.50 | 50.49 | 50.95 | 50.95 | -1.88% | 11,293 |
| Mar 4, 2026 | 51.50 | 51.93 | 51.50 | 51.93 | 51.93 | 0.71% | 4,688 |
| Mar 3, 2026 | 51.25 | 51.86 | 50.34 | 51.56 | 51.56 | -2.19% | 9,149 |
| Mar 2, 2026 | 52.03 | 53.01 | 51.70 | 52.72 | 52.72 | -1.56% | 12,309 |
| Feb 27, 2026 | 54.81 | 54.81 | 53.29 | 53.55 | 53.55 | -2.53% | 9,482 |
| Feb 26, 2026 | 54.88 | 54.96 | 54.72 | 54.95 | 54.95 | 0.33% | 5,577 |
| Feb 25, 2026 | 54.19 | 54.82 | 54.19 | 54.77 | 54.77 | 1.70% | 4,839 |
| Feb 24, 2026 | 53.81 | 53.98 | 53.18 | 53.85 | 53.85 | -0.63% | 13,495 |
| Feb 23, 2026 | 54.99 | 55.32 | 54.04 | 54.19 | 54.19 | -1.44% | 10,622 |
| Feb 20, 2026 | 54.30 | 55.03 | 54.30 | 54.99 | 54.99 | 1.28% | 6,075 |
| Feb 19, 2026 | 54.30 | 54.30 | 54.09 | 54.29 | 54.29 | -0.78% | 6,824 |
| Feb 18, 2026 | 54.66 | 54.92 | 54.66 | 54.72 | 54.72 | 1.06% | 12,514 |
| Feb 17, 2026 | 53.56 | 54.26 | 53.56 | 54.14 | 54.14 | 0.69% | 8,582 |
| Feb 13, 2026 | 53.71 | 53.85 | 53.00 | 53.77 | 53.77 | -0.68% | 11,523 |
| Feb 12, 2026 | 56.08 | 56.08 | 53.98 | 54.14 | 54.14 | -2.45% | 10,096 |
| Feb 11, 2026 | 56.00 | 56.02 | 55.33 | 55.50 | 55.50 | -0.88% | 8,496 |
| Feb 10, 2026 | 56.55 | 56.68 | 55.09 | 55.99 | 55.99 | -0.85% | 22,239 |
| Feb 9, 2026 | 55.76 | 56.54 | 55.67 | 56.47 | 56.47 | 1.23% | 15,502 |
| Feb 6, 2026 | 55.46 | 55.91 | 55.38 | 55.79 | 55.79 | 3.10% | 20,907 |
| Feb 5, 2026 | 54.50 | 54.72 | 54.00 | 54.11 | 54.11 | -1.61% | 10,683 |
| Feb 4, 2026 | 55.39 | 55.39 | 54.69 | 55.00 | 55.00 | -0.29% | 9,427 |
| Feb 3, 2026 | 55.44 | 55.60 | 54.70 | 55.16 | 55.16 | -0.31% | 13,888 |
| Feb 2, 2026 | 54.63 | 55.39 | 54.63 | 55.33 | 55.33 | 1.40% | 15,878 |
| Jan 30, 2026 | 54.88 | 54.88 | 54.26 | 54.57 | 54.57 | -0.77% | 12,658 |
| Jan 29, 2026 | 55.03 | 55.03 | 54.35 | 54.99 | 54.99 | 1.10% | 6,883 |
| Jan 28, 2026 | 54.61 | 54.61 | 54.20 | 54.39 | 54.39 | -0.69% | 4,197 |
| Jan 27, 2026 | 54.52 | 54.77 | 54.34 | 54.77 | 54.77 | 1.84% | 14,176 |
| Jan 26, 2026 | 52.81 | 53.91 | 52.81 | 53.78 | 53.78 | 0.87% | 6,452 |
| Jan 23, 2026 | 54.05 | 54.05 | 53.08 | 53.32 | 53.32 | -0.57% | 10,212 |
| Jan 22, 2026 | 53.20 | 53.92 | 53.20 | 53.62 | 53.62 | 0.63% | 6,120 |
| Jan 21, 2026 | 53.00 | 53.70 | 52.91 | 53.29 | 53.28 | 0.42% | 28,755 |
| Jan 20, 2026 | 53.32 | 53.64 | 53.00 | 53.06 | 53.06 | -1.88% | 30,967 |
| Jan 16, 2026 | 54.02 | 54.23 | 53.81 | 54.08 | 54.08 | -0.25% | 21,404 |
| Jan 15, 2026 | 54.04 | 54.38 | 54.04 | 54.21 | 54.21 | 0.99% | 11,920 |
| Jan 14, 2026 | 53.45 | 53.74 | 53.34 | 53.68 | 53.68 | -0.25% | 12,571 |
| Jan 13, 2026 | 54.00 | 54.01 | 53.74 | 53.81 | 53.81 | -0.05% | 10,520 |
| Jan 12, 2026 | 53.64 | 53.87 | 53.53 | 53.84 | 53.84 | 0.56% | 79,640 |
| Jan 9, 2026 | 53.51 | 53.59 | 53.30 | 53.54 | 53.54 | 0.34% | 17,318 |
| Jan 8, 2026 | 53.22 | 53.45 | 53.17 | 53.36 | 53.36 | 0.60% | 14,126 |
| Jan 7, 2026 | 53.83 | 53.83 | 53.00 | 53.04 | 53.04 | -1.76% | 14,492 |
| Jan 6, 2026 | 54.44 | 54.59 | 53.69 | 53.99 | 53.99 | 0.24% | 19,538 |
| Jan 5, 2026 | 53.89 | 54.12 | 53.67 | 53.86 | 53.86 | 0.79% | 16,380 |
| Jan 2, 2026 | 52.91 | 53.83 | 52.91 | 53.44 | 53.44 | 1.68% | 26,868 |
| Dec 31, 2025 | 52.66 | 52.67 | 52.51 | 52.55 | 52.55 | -0.31% | 4,589 |
| Dec 30, 2025 | 52.98 | 52.98 | 52.71 | 52.71 | 52.71 | 0.13% | 10,703 |
| Dec 29, 2025 | 53.01 | 53.05 | 52.64 | 52.65 | 52.65 | -0.68% | 9,214 |
| Dec 26, 2025 | 53.31 | 53.31 | 52.88 | 53.01 | 53.01 | -0.45% | 10,972 |
| Dec 24, 2025 | 52.92 | 53.63 | 52.74 | 53.25 | 53.25 | 0.91% | 20,784 |
| Dec 23, 2025 | 52.67 | 52.82 | 52.67 | 52.77 | 52.77 | 0.79% | 5,730 |
| Dec 22, 2025 | 52.37 | 52.45 | 52.04 | 52.35 | 52.35 | 0.58% | 10,467 |
| Dec 19, 2025 | 51.75 | 52.20 | 51.75 | 52.05 | 52.05 | 0.98% | 19,711 |
| Dec 18, 2025 | 51.66 | 51.99 | 51.55 | 51.55 | 51.55 | -1.08% | 4,357 |
| Dec 17, 2025 | 52.49 | 52.56 | 52.11 | 52.11 | 51.11 | -0.15% | 11,169 |
| Dec 16, 2025 | 53.09 | 53.09 | 52.05 | 52.19 | 51.19 | -0.77% | 15,654 |
| Dec 15, 2025 | 52.87 | 52.92 | 52.56 | 52.59 | 51.58 | 0.65% | 16,038 |
| Dec 12, 2025 | 52.87 | 52.87 | 52.18 | 52.26 | 51.25 | -0.76% | 8,260 |
| Dec 11, 2025 | 52.35 | 52.77 | 52.34 | 52.66 | 51.64 | 1.07% | 5,404 |
| Dec 10, 2025 | 51.49 | 52.25 | 51.49 | 52.10 | 51.09 | 1.60% | 8,601 |
| Dec 9, 2025 | 51.38 | 51.72 | 51.21 | 51.28 | 50.29 | 0.14% | 10,048 |
| Dec 8, 2025 | 51.25 | 51.42 | 51.14 | 51.20 | 50.22 | -0.28% | 13,824 |
| Dec 5, 2025 | 51.45 | 51.53 | 51.35 | 51.35 | 50.36 | 0.60% | 6,579 |
| Dec 4, 2025 | 51.11 | 51.24 | 51.00 | 51.04 | 50.06 | 0.70% | 10,748 |
| Dec 3, 2025 | 50.33 | 50.73 | 50.33 | 50.69 | 49.71 | 0.37% | 4,559 |
| Dec 2, 2025 | 50.14 | 50.64 | 50.14 | 50.50 | 49.53 | 0.71% | 4,484 |
| Dec 1, 2025 | 50.27 | 50.37 | 50.09 | 50.14 | 49.18 | -0.33% | 5,463 |
| Nov 28, 2025 | 50.17 | 50.31 | 50.11 | 50.31 | 49.34 | 0.87% | 1,429 |
| Nov 26, 2025 | 49.83 | 50.00 | 49.73 | 49.88 | 48.92 | 1.28% | 5,470 |
| Nov 25, 2025 | 48.53 | 49.28 | 48.53 | 49.25 | 48.30 | 1.41% | 5,285 |
| Nov 24, 2025 | 48.28 | 48.59 | 48.27 | 48.56 | 47.63 | 0.73% | 6,066 |
| Nov 21, 2025 | 47.76 | 48.28 | 47.50 | 48.21 | 47.28 | 0.94% | 6,836 |
| Nov 20, 2025 | 48.89 | 49.08 | 47.76 | 47.76 | 46.84 | -1.22% | 27,735 |
| Nov 19, 2025 | 48.26 | 48.41 | 48.26 | 48.36 | 47.43 | 0.26% | 28,311 |
| Nov 18, 2025 | 47.44 | 48.44 | 47.44 | 48.23 | 47.30 | -0.80% | 5,584 |
| Nov 17, 2025 | 49.35 | 49.35 | 48.61 | 48.62 | 47.68 | -2.01% | 7,841 |
| Nov 14, 2025 | 49.41 | 49.77 | 49.24 | 49.61 | 48.66 | -0.28% | 4,524 |
| Nov 13, 2025 | 50.88 | 51.53 | 49.68 | 49.75 | 48.79 | -1.83% | 20,406 |
| Nov 12, 2025 | 50.20 | 51.05 | 50.20 | 50.68 | 49.70 | 1.95% | 38,603 |
| Nov 11, 2025 | 49.67 | 49.81 | 49.60 | 49.71 | 48.75 | 0.40% | 7,138 |
| Nov 10, 2025 | 49.37 | 49.53 | 49.08 | 49.51 | 48.56 | 1.64% | 5,668 |
| Nov 7, 2025 | 48.34 | 48.71 | 48.14 | 48.71 | 47.77 | 0.06% | 3,910 |
| Nov 6, 2025 | 48.71 | 48.71 | 48.46 | 48.68 | 47.74 | 0.37% | 1,688 |
| Nov 5, 2025 | 48.36 | 48.54 | 48.36 | 48.50 | 47.57 | 0.56% | 2,475 |
| Nov 4, 2025 | 47.86 | 48.45 | 47.86 | 48.23 | 47.30 | -0.26% | 2,545 |
| Nov 3, 2025 | 48.01 | 48.44 | 48.01 | 48.36 | 47.43 | 0.43% | 3,975 |
| Oct 31, 2025 | 47.30 | 48.15 | 47.30 | 48.15 | 47.22 | 0.25% | 7,897 |
| Oct 30, 2025 | 48.00 | 48.32 | 48.00 | 48.03 | 47.11 | -0.28% | 1,717 |
| Oct 29, 2025 | 48.48 | 48.53 | 48.10 | 48.17 | 47.24 | -0.34% | 5,688 |
| Oct 28, 2025 | 48.19 | 48.35 | 48.19 | 48.33 | 47.40 | 0.89% | 1,094 |
| Oct 27, 2025 | 47.79 | 47.90 | 47.13 | 47.90 | 46.98 | 0.93% | 5,993 |
| Oct 24, 2025 | 47.70 | 47.70 | 47.24 | 47.46 | 46.55 | 0.74% | 6,190 |
| Oct 23, 2025 | 47.04 | 47.20 | 47.01 | 47.11 | 46.20 | 0.75% | 3,564 |
| Oct 22, 2025 | 46.84 | 46.91 | 46.66 | 46.76 | 45.86 | -0.05% | 3,247 |
| Oct 21, 2025 | 46.85 | 47.74 | 46.73 | 46.79 | 45.89 | -0.77% | 45,279 |
| Oct 20, 2025 | 46.90 | 47.22 | 46.90 | 47.15 | 46.24 | 0.70% | 8,201 |
| Oct 17, 2025 | 46.62 | 46.90 | 46.53 | 46.82 | 45.92 | -0.62% | 9,070 |
| Oct 16, 2025 | 47.49 | 47.78 | 46.91 | 47.11 | 46.21 | -0.37% | 3,046 |
| Oct 15, 2025 | 47.47 | 47.47 | 47.15 | 47.29 | 46.38 | 0.42% | 6,445 |
| Oct 14, 2025 | 46.63 | 47.24 | 46.27 | 47.09 | 46.18 | 1.26% | 6,896 |
| Oct 13, 2025 | 46.27 | 46.54 | 46.22 | 46.50 | 45.61 | 1.71% | 9,762 |