Themes Global Systemically Important Banks ETF (GSIB)
NASDAQ: GSIB · Real-Time Price · USD
51.35
+0.31 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
51.36
+0.01 (0.03%)
After-hours: Dec 5, 2025, 4:15 PM EST
GSIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.45 | 51.53 | 51.35 | 51.35 | 51.35 | 0.60% | 6,579 |
| Dec 4, 2025 | 51.11 | 51.24 | 51.00 | 51.04 | 51.04 | 0.70% | 10,748 |
| Dec 3, 2025 | 50.33 | 50.73 | 50.33 | 50.69 | 50.69 | 0.37% | 4,559 |
| Dec 2, 2025 | 50.14 | 50.64 | 50.14 | 50.50 | 50.50 | 0.71% | 4,484 |
| Dec 1, 2025 | 50.27 | 50.37 | 50.09 | 50.14 | 50.14 | -0.33% | 5,463 |
| Nov 28, 2025 | 50.17 | 50.31 | 50.11 | 50.31 | 50.31 | 0.87% | 1,429 |
| Nov 26, 2025 | 49.83 | 50.00 | 49.73 | 49.88 | 49.88 | 1.28% | 5,470 |
| Nov 25, 2025 | 48.53 | 49.28 | 48.53 | 49.25 | 49.25 | 1.41% | 5,285 |
| Nov 24, 2025 | 48.28 | 48.59 | 48.27 | 48.56 | 48.56 | 0.73% | 6,066 |
| Nov 21, 2025 | 47.76 | 48.28 | 47.50 | 48.21 | 48.21 | 0.94% | 6,836 |
| Nov 20, 2025 | 48.89 | 49.08 | 47.76 | 47.76 | 47.76 | -1.22% | 27,735 |
| Nov 19, 2025 | 48.26 | 48.41 | 48.26 | 48.36 | 48.36 | 0.26% | 28,311 |
| Nov 18, 2025 | 47.44 | 48.44 | 47.44 | 48.23 | 48.23 | -0.80% | 5,584 |
| Nov 17, 2025 | 49.35 | 49.35 | 48.61 | 48.62 | 48.62 | -2.01% | 7,841 |
| Nov 14, 2025 | 49.41 | 49.77 | 49.24 | 49.61 | 49.61 | -0.28% | 4,524 |
| Nov 13, 2025 | 50.88 | 51.53 | 49.68 | 49.75 | 49.75 | -1.83% | 20,406 |
| Nov 12, 2025 | 50.20 | 51.05 | 50.20 | 50.68 | 50.68 | 1.95% | 38,603 |
| Nov 11, 2025 | 49.67 | 49.81 | 49.60 | 49.71 | 49.71 | 0.40% | 7,138 |
| Nov 10, 2025 | 49.37 | 49.53 | 49.08 | 49.51 | 49.51 | 1.64% | 5,668 |
| Nov 7, 2025 | 48.34 | 48.71 | 48.14 | 48.71 | 48.71 | 0.06% | 3,910 |
| Nov 6, 2025 | 48.71 | 48.71 | 48.46 | 48.68 | 48.68 | 0.37% | 1,688 |
| Nov 5, 2025 | 48.36 | 48.54 | 48.36 | 48.50 | 48.50 | 0.56% | 2,475 |
| Nov 4, 2025 | 47.86 | 48.45 | 47.86 | 48.23 | 48.23 | -0.26% | 2,545 |
| Nov 3, 2025 | 48.01 | 48.44 | 48.01 | 48.36 | 48.36 | 0.43% | 3,975 |
| Oct 31, 2025 | 47.30 | 48.15 | 47.30 | 48.15 | 48.15 | 0.25% | 7,897 |
| Oct 30, 2025 | 48.00 | 48.32 | 48.00 | 48.03 | 48.03 | -0.28% | 1,717 |
| Oct 29, 2025 | 48.48 | 48.53 | 48.10 | 48.17 | 48.17 | -0.34% | 5,688 |
| Oct 28, 2025 | 48.19 | 48.35 | 48.19 | 48.33 | 48.33 | 0.89% | 1,094 |
| Oct 27, 2025 | 47.79 | 47.90 | 47.13 | 47.90 | 47.90 | 0.93% | 5,993 |
| Oct 24, 2025 | 47.70 | 47.70 | 47.24 | 47.46 | 47.46 | 0.74% | 6,190 |
| Oct 23, 2025 | 47.04 | 47.20 | 47.01 | 47.11 | 47.11 | 0.75% | 3,564 |
| Oct 22, 2025 | 46.84 | 46.91 | 46.66 | 46.76 | 46.76 | -0.05% | 3,247 |
| Oct 21, 2025 | 46.85 | 47.74 | 46.73 | 46.79 | 46.79 | -0.77% | 45,279 |
| Oct 20, 2025 | 46.90 | 47.22 | 46.90 | 47.15 | 47.15 | 0.70% | 8,201 |
| Oct 17, 2025 | 46.62 | 46.90 | 46.53 | 46.82 | 46.82 | -0.62% | 9,070 |
| Oct 16, 2025 | 47.49 | 47.78 | 46.91 | 47.11 | 47.11 | -0.37% | 3,046 |
| Oct 15, 2025 | 47.47 | 47.47 | 47.15 | 47.29 | 47.28 | 0.42% | 6,445 |
| Oct 14, 2025 | 46.63 | 47.24 | 46.27 | 47.09 | 47.09 | 1.26% | 6,896 |
| Oct 13, 2025 | 46.27 | 46.54 | 46.22 | 46.50 | 46.50 | 1.71% | 9,762 |
| Oct 10, 2025 | 46.71 | 46.74 | 45.64 | 45.72 | 45.72 | -1.96% | 11,314 |
| Oct 9, 2025 | 46.89 | 46.89 | 46.52 | 46.63 | 46.63 | -0.82% | 9,621 |
| Oct 8, 2025 | 47.04 | 47.16 | 46.93 | 47.02 | 47.02 | -0.04% | 4,258 |
| Oct 7, 2025 | 47.03 | 47.26 | 47.03 | 47.04 | 47.04 | -0.74% | 7,060 |
| Oct 6, 2025 | 47.51 | 47.51 | 47.20 | 47.39 | 47.39 | -0.94% | 16,105 |
| Oct 3, 2025 | 47.50 | 47.97 | 47.50 | 47.84 | 47.84 | 0.77% | 4,422 |
| Oct 2, 2025 | 47.67 | 47.67 | 47.34 | 47.48 | 47.48 | -0.84% | 6,829 |
| Oct 1, 2025 | 48.06 | 48.06 | 47.86 | 47.88 | 47.88 | -0.63% | 6,950 |
| Sep 30, 2025 | 48.37 | 48.38 | 47.81 | 48.18 | 48.18 | -0.26% | 10,362 |
| Sep 29, 2025 | 48.43 | 48.43 | 48.16 | 48.31 | 48.30 | 0.15% | 3,510 |
| Sep 26, 2025 | 48.63 | 48.63 | 48.12 | 48.23 | 48.23 | 1.14% | 2,365 |
| Sep 25, 2025 | 48.05 | 48.05 | 47.53 | 47.69 | 47.69 | -0.78% | 7,194 |
| Sep 24, 2025 | 48.29 | 48.29 | 48.05 | 48.07 | 48.07 | -0.37% | 3,316 |
| Sep 23, 2025 | 49.13 | 49.13 | 48.10 | 48.24 | 48.24 | -0.09% | 12,573 |
| Sep 22, 2025 | 48.50 | 48.50 | 48.02 | 48.29 | 48.28 | -0.17% | 11,735 |
| Sep 19, 2025 | 48.72 | 48.72 | 48.06 | 48.37 | 48.37 | 0.57% | 9,685 |
| Sep 18, 2025 | 48.62 | 48.62 | 47.93 | 48.09 | 48.09 | 0.28% | 2,890 |
| Sep 17, 2025 | 48.06 | 48.37 | 47.88 | 47.96 | 47.96 | 0.27% | 33,154 |
| Sep 16, 2025 | 47.73 | 47.92 | 47.69 | 47.82 | 47.82 | -0.64% | 6,162 |
| Sep 15, 2025 | 48.22 | 48.22 | 48.06 | 48.13 | 48.13 | 0.41% | 4,512 |
| Sep 12, 2025 | 47.08 | 48.00 | 47.08 | 47.94 | 47.94 | -0.19% | 3,552 |
| Sep 11, 2025 | 47.81 | 48.05 | 47.81 | 48.03 | 48.03 | 1.44% | 13,381 |
| Sep 10, 2025 | 47.55 | 47.55 | 47.34 | 47.34 | 47.34 | 0.91% | 935 |
| Sep 9, 2025 | 47.19 | 47.19 | 46.52 | 46.92 | 46.92 | 0.83% | 6,899 |
| Sep 8, 2025 | 46.41 | 46.55 | 46.41 | 46.53 | 46.53 | 0.61% | 2,346 |
| Sep 5, 2025 | 46.62 | 46.78 | 46.12 | 46.25 | 46.25 | -0.71% | 2,816 |
| Sep 4, 2025 | 46.23 | 46.62 | 46.23 | 46.58 | 46.58 | 1.41% | 3,925 |
| Sep 3, 2025 | 45.77 | 46.04 | 45.64 | 45.93 | 45.93 | -0.37% | 8,706 |
| Sep 2, 2025 | 46.84 | 46.84 | 45.37 | 46.10 | 46.10 | -0.68% | 14,462 |
| Aug 29, 2025 | 46.42 | 46.50 | 46.23 | 46.42 | 46.42 | -0.23% | 3,074 |
| Aug 28, 2025 | 46.52 | 46.65 | 46.42 | 46.53 | 46.53 | 0.46% | 12,998 |
| Aug 27, 2025 | 46.25 | 46.42 | 46.04 | 46.31 | 46.31 | -0.64% | 6,875 |
| Aug 26, 2025 | 46.03 | 46.66 | 46.03 | 46.61 | 46.61 | -0.31% | 10,729 |
| Aug 25, 2025 | 47.00 | 47.27 | 46.73 | 46.76 | 46.76 | -1.14% | 18,546 |
| Aug 22, 2025 | 47.37 | 47.37 | 46.69 | 47.29 | 47.29 | 1.78% | 5,467 |
| Aug 21, 2025 | 46.61 | 46.85 | 46.41 | 46.46 | 46.46 | -0.42% | 10,220 |
| Aug 20, 2025 | 46.20 | 46.67 | 46.20 | 46.66 | 46.66 | 0.95% | 5,245 |
| Aug 19, 2025 | 46.48 | 46.48 | 46.14 | 46.22 | 46.22 | -0.47% | 11,083 |
| Aug 18, 2025 | 46.40 | 46.46 | 46.22 | 46.44 | 46.44 | -0.42% | 7,449 |
| Aug 15, 2025 | 47.32 | 47.32 | 46.63 | 46.63 | 46.63 | -1.02% | 17,387 |
| Aug 14, 2025 | 46.95 | 47.11 | 46.76 | 47.11 | 47.11 | 0.80% | 13,238 |
| Aug 13, 2025 | 47.14 | 47.14 | 46.67 | 46.74 | 46.74 | -0.18% | 4,028 |
| Aug 12, 2025 | 46.60 | 46.84 | 46.52 | 46.83 | 46.82 | 1.86% | 7,941 |
| Aug 11, 2025 | 46.10 | 46.10 | 45.90 | 45.97 | 45.97 | -0.25% | 13,147 |
| Aug 8, 2025 | 45.95 | 46.16 | 45.95 | 46.09 | 46.09 | 1.39% | 6,485 |
| Aug 7, 2025 | 46.20 | 46.20 | 45.42 | 45.45 | 45.45 | 0.50% | 4,826 |
| Aug 6, 2025 | 45.00 | 45.26 | 45.00 | 45.23 | 45.23 | 0.83% | 3,098 |
| Aug 5, 2025 | 44.92 | 44.92 | 44.60 | 44.86 | 44.86 | 0.28% | 2,786 |
| Aug 4, 2025 | 43.95 | 44.73 | 43.95 | 44.73 | 44.73 | 1.46% | 3,193 |
| Aug 1, 2025 | 43.66 | 44.23 | 43.61 | 44.09 | 44.09 | -1.56% | 22,261 |
| Jul 31, 2025 | 45.10 | 45.10 | 44.78 | 44.78 | 44.78 | -0.66% | 5,864 |
| Jul 30, 2025 | 45.18 | 45.48 | 44.98 | 45.08 | 45.08 | -0.42% | 4,186 |
| Jul 29, 2025 | 45.25 | 45.37 | 45.24 | 45.27 | 45.27 | 0.30% | 2,191 |
| Jul 28, 2025 | 45.64 | 45.64 | 45.11 | 45.14 | 45.14 | -1.42% | 4,199 |
| Jul 25, 2025 | 45.56 | 45.84 | 45.56 | 45.79 | 45.79 | -0.01% | 7,045 |
| Jul 24, 2025 | 46.06 | 46.12 | 45.79 | 45.79 | 45.79 | 0.37% | 4,779 |
| Jul 23, 2025 | 45.21 | 45.66 | 45.04 | 45.62 | 45.62 | 2.31% | 5,638 |
| Jul 22, 2025 | 44.40 | 44.65 | 44.39 | 44.59 | 44.59 | 0.35% | 2,950 |
| Jul 21, 2025 | 44.21 | 44.65 | 44.00 | 44.43 | 44.43 | 0.40% | 4,884 |
| Jul 18, 2025 | 44.36 | 44.36 | 44.20 | 44.26 | 44.26 | 0.06% | 5,278 |
| Jul 17, 2025 | 43.87 | 44.26 | 43.87 | 44.23 | 44.23 | 0.69% | 7,309 |