Themes Global Systemically Important Banks ETF (GSIB)

NASDAQ: GSIB · Real-Time Price · USD

59.80

-0.31 (-0.52%)

At close: Jun 26, 2026, 4:00 PM EDT

59.83

+0.03 (0.04%)

After-hours: Jun 26, 2026, 4:15 PM EDT

GSIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.98	60.04	59.59	59.80	59.80	-0.52%	10,131
Jun 25, 2026	60.23	60.56	60.11	60.11	60.11	0.13%	4,643
Jun 24, 2026	60.05	60.22	60.01	60.04	60.04	-1.77%	4,054
Jun 23, 2026	61.30	61.30	61.12	61.12	61.12	-0.60%	3,335
Jun 22, 2026	60.14	61.63	60.14	61.49	61.49	0.89%	4,660
Jun 18, 2026	61.49	61.49	60.94	60.95	60.95	0.20%	18,822
Jun 17, 2026	63.19	63.19	60.83	60.83	60.83	-0.14%	10,716
Jun 16, 2026	60.00	61.24	60.00	60.91	60.91	1.18%	34,379
Jun 15, 2026	60.48	60.56	60.20	60.20	60.20	0.49%	24,649
Jun 12, 2026	59.00	59.90	59.00	59.90	59.90	1.92%	11,752
Jun 11, 2026	57.76	58.77	57.74	58.77	58.77	2.49%	3,111
Jun 10, 2026	57.74	57.74	57.34	57.34	57.34	-1.24%	2,811
Jun 9, 2026	58.65	58.65	57.40	58.06	58.06	0.08%	15,713
Jun 8, 2026	58.82	58.96	58.01	58.01	58.01	0.33%	1,447
Jun 5, 2026	59.19	59.19	57.80	57.82	57.82	-1.46%	2,995
Jun 4, 2026	58.03	58.68	58.03	58.68	58.68	1.74%	11,683
Jun 3, 2026	57.84	57.84	57.55	57.68	57.68	-1.07%	5,090
Jun 2, 2026	58.96	58.96	58.01	58.30	58.30	1.36%	4,493
Jun 1, 2026	58.57	58.57	57.22	57.52	57.52	0.55%	2,077
May 29, 2026	58.00	58.00	57.11	57.21	57.21	0.56%	5,100
May 28, 2026	56.41	56.89	56.41	56.89	56.89	-0.47%	3,058
May 27, 2026	56.96	57.26	56.96	57.15	57.15	-0.68%	11,912
May 26, 2026	57.78	57.78	57.35	57.55	57.55	1.26%	1,972
May 22, 2026	56.79	57.07	56.78	56.83	56.83	-0.33%	34,650
May 21, 2026	57.03	57.03	56.94	57.02	57.02	0.34%	1,267
May 20, 2026	55.60	56.87	55.60	56.82	56.82	2.60%	5,710
May 19, 2026	55.53	55.65	55.38	55.38	55.38	-0.57%	1,301
May 18, 2026	55.80	55.82	55.37	55.70	55.70	0.80%	4,399
May 15, 2026	55.31	55.40	55.20	55.26	55.26	-1.30%	4,406
May 14, 2026	55.51	56.14	55.51	55.98	55.98	-0.15%	2,708
May 13, 2026	56.05	56.18	56.01	56.07	56.07	0.44%	9,661
May 12, 2026	55.12	55.82	55.07	55.82	55.82	0.05%	1,423
May 11, 2026	56.12	56.12	55.80	55.80	55.80	0.07%	1,054
May 8, 2026	57.06	57.06	55.66	55.76	55.76	0.16%	4,813
May 7, 2026	56.57	56.57	55.67	55.67	55.67	-1.71%	3,514
May 6, 2026	55.89	56.77	55.89	56.63	56.63	2.99%	2,503
May 5, 2026	54.81	55.05	54.63	54.99	54.99	0.73%	2,003
May 4, 2026	55.85	55.85	54.50	54.59	54.59	-1.92%	34,845
May 1, 2026	55.90	55.99	55.66	55.66	55.66	-0.25%	2,858
Apr 30, 2026	55.69	55.80	55.68	55.80	55.80	1.48%	976
Apr 29, 2026	56.63	56.63	54.95	54.98	54.98	-0.92%	4,091
Apr 28, 2026	56.67	56.67	55.43	55.49	55.49	0.42%	2,109
Apr 27, 2026	55.02	55.26	55.00	55.26	55.26	0.52%	5,039
Apr 24, 2026	54.95	55.04	54.86	54.97	54.97	0.29%	4,919
Apr 23, 2026	55.23	55.23	54.26	54.81	54.81	-1.03%	2,565
Apr 22, 2026	55.17	55.65	55.17	55.38	55.38	-0.48%	1,296
Apr 21, 2026	56.58	56.63	55.57	55.65	55.65	-1.42%	2,121
Apr 20, 2026	56.40	56.45	56.16	56.45	56.45	0.14%	2,871
Apr 17, 2026	56.36	56.80	56.33	56.37	56.37	2.12%	3,939
Apr 16, 2026	55.60	55.69	55.19	55.20	55.20	-0.86%	7,797
Apr 15, 2026	55.55	55.70	55.55	55.68	55.68	0.41%	5,101
Apr 14, 2026	55.28	55.54	55.22	55.45	55.45	0.80%	25,833
Apr 13, 2026	54.09	55.01	54.09	55.01	55.01	0.93%	2,758
Apr 10, 2026	54.38	54.51	54.38	54.51	54.51	0.10%	1,412
Apr 9, 2026	53.82	54.48	53.82	54.45	54.45	0.26%	4,014
Apr 8, 2026	54.34	54.58	53.98	54.31	54.31	4.22%	4,261
Apr 7, 2026	51.01	52.11	50.92	52.11	52.11	0.30%	3,827
Apr 6, 2026	51.69	51.96	51.69	51.96	51.96	0.72%	3,154
Apr 2, 2026	50.78	51.59	50.78	51.59	51.59	-0.38%	4,926
Apr 1, 2026	51.82	51.97	50.52	51.78	51.78	1.75%	23,744
Mar 31, 2026	49.89	50.90	49.76	50.90	50.90	4.01%	9,078
Mar 30, 2026	48.99	49.22	48.93	48.93	48.93	0.40%	31,149
Mar 27, 2026	49.33	49.33	48.74	48.74	48.74	-1.73%	7,699
Mar 26, 2026	49.70	49.70	49.60	49.60	49.60	-1.92%	24,063
Mar 25, 2026	50.52	50.68	50.43	50.57	50.57	1.51%	5,449
Mar 24, 2026	49.50	50.06	49.50	49.81	49.81	0.08%	4,470
Mar 23, 2026	48.65	50.84	48.28	49.77	49.77	2.31%	13,520
Mar 20, 2026	49.03	49.04	48.53	48.65	48.65	-1.73%	3,842
Mar 19, 2026	49.05	49.77	48.82	49.50	49.50	0.16%	8,721
Mar 18, 2026	49.87	49.91	49.42	49.42	49.42	-0.68%	6,522
Mar 17, 2026	49.82	49.89	49.76	49.76	49.76	0.73%	20,348
Mar 16, 2026	49.21	49.70	49.21	49.40	49.40	1.61%	101,186
Mar 13, 2026	49.19	49.46	48.62	48.62	48.62	-1.11%	11,652
Mar 12, 2026	50.16	50.16	48.61	49.17	49.16	-2.72%	15,214
Mar 11, 2026	50.17	50.54	50.17	50.54	50.54	-0.41%	6,305
Mar 10, 2026	50.84	51.35	50.63	50.75	50.75	0.54%	21,139
Mar 9, 2026	49.02	50.57	48.90	50.47	50.47	0.45%	13,289
Mar 6, 2026	49.84	50.30	49.54	50.25	50.25	-1.38%	14,467
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	-1.57%	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	-1.45%	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	-0.87%	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	3.09%	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