Themes Generative Artificial Intelligence ETF (WISE)

NASDAQ: WISE · Real-Time Price · USD

33.75

-0.45 (-1.33%)

At close: Mar 3, 2026, 4:00 PM EST

33.67

-0.08 (-0.24%)

After-hours: Mar 3, 2026, 4:15 PM EST

WISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	33.13	33.92	33.13	33.75	33.75	-1.32%	3,177
Mar 2, 2026	32.73	34.34	32.72	34.20	34.20	0.59%	11,388
Feb 27, 2026	34.19	34.35	33.87	34.00	34.00	-3.39%	7,949
Feb 26, 2026	34.92	35.21	34.60	35.19	35.19	-0.53%	10,072
Feb 25, 2026	35.24	35.45	35.22	35.38	35.38	1.73%	3,607
Feb 24, 2026	33.99	34.81	33.99	34.78	34.78	2.41%	3,594
Feb 23, 2026	34.49	34.50	33.93	33.96	33.96	-2.48%	6,435
Feb 20, 2026	34.69	35.03	34.57	34.82	34.82	-0.28%	2,964
Feb 19, 2026	34.75	35.01	34.60	34.92	34.92	-0.59%	4,469
Feb 18, 2026	35.36	35.46	34.92	35.13	35.13	0.58%	2,914
Feb 17, 2026	34.76	35.00	34.76	34.92	34.92	-0.83%	3,073
Feb 13, 2026	35.16	35.69	35.15	35.22	35.21	0.60%	5,565
Feb 12, 2026	36.34	36.34	34.85	35.01	35.01	-3.26%	5,977
Feb 11, 2026	36.90	36.90	35.88	36.19	36.18	-0.67%	3,940
Feb 10, 2026	37.09	37.09	36.40	36.43	36.43	-0.80%	2,690
Feb 9, 2026	35.88	36.81	35.01	36.72	36.72	2.16%	8,171
Feb 6, 2026	34.60	35.96	34.60	35.95	35.95	5.25%	7,962
Feb 5, 2026	34.87	35.20	34.07	34.15	34.15	-3.88%	4,418
Feb 4, 2026	36.71	36.71	34.92	35.53	35.53	-3.98%	12,558
Feb 3, 2026	38.45	38.45	36.27	37.01	37.00	-2.05%	28,087
Feb 2, 2026	37.40	38.33	37.40	37.78	37.78	0.31%	5,799
Jan 30, 2026	38.30	38.50	37.58	37.66	37.66	-3.15%	2,563
Jan 29, 2026	39.80	39.80	38.22	38.89	38.89	-2.39%	9,463
Jan 28, 2026	40.11	40.16	39.67	39.84	39.84	0.15%	20,701
Jan 27, 2026	39.52	39.86	39.43	39.78	39.78	1.28%	21,984
Jan 26, 2026	39.72	39.74	39.25	39.28	39.28	-1.47%	11,138
Jan 23, 2026	40.07	40.30	39.80	39.86	39.86	-1.81%	4,886
Jan 22, 2026	39.79	40.76	39.79	40.60	40.60	1.10%	5,882
Jan 21, 2026	39.92	40.35	39.39	40.15	40.15	1.74%	9,915
Jan 20, 2026	39.79	40.66	39.46	39.47	39.47	-4.14%	8,157
Jan 16, 2026	41.42	41.51	41.11	41.17	41.17	-0.32%	3,012
Jan 15, 2026	41.57	41.92	41.23	41.30	41.30	0.43%	4,840
Jan 14, 2026	40.71	41.12	40.65	41.12	41.12	-0.25%	1,649
Jan 13, 2026	41.92	41.92	41.15	41.23	41.23	-0.97%	2,905
Jan 12, 2026	41.13	41.72	41.09	41.63	41.63	0.99%	5,402
Jan 9, 2026	41.09	41.50	41.09	41.22	41.22	0.87%	6,802
Jan 8, 2026	41.21	41.21	40.61	40.86	40.86	-0.47%	5,831
Jan 7, 2026	41.01	41.38	41.01	41.06	41.06	-0.29%	9,997
Jan 6, 2026	40.80	41.20	40.80	41.18	41.18	1.32%	4,175
Jan 5, 2026	40.34	40.74	40.30	40.64	40.64	1.81%	7,744
Jan 2, 2026	39.66	40.10	39.55	39.92	39.92	2.45%	10,111
Dec 31, 2025	39.40	39.40	38.67	38.97	38.97	-0.60%	7,133
Dec 30, 2025	39.46	39.46	39.09	39.20	39.20	-0.12%	6,246
Dec 29, 2025	39.12	39.42	39.07	39.25	39.24	-0.82%	6,208
Dec 26, 2025	39.66	39.66	39.50	39.57	39.57	-0.33%	2,992
Dec 24, 2025	39.51	39.70	39.51	39.70	39.70	0.44%	3,846
Dec 23, 2025	39.71	39.71	39.37	39.53	39.53	-0.54%	8,548
Dec 22, 2025	39.72	40.00	39.66	39.74	39.74	1.28%	3,068
Dec 19, 2025	38.51	39.36	38.51	39.24	39.24	2.76%	10,397
Dec 18, 2025	38.52	38.57	38.15	38.19	38.19	-2.87%	2,942
Dec 17, 2025	40.91	41.00	39.20	39.31	37.71	-3.73%	4,674
Dec 16, 2025	40.73	40.87	40.73	40.84	39.17	0.93%	959
Dec 15, 2025	41.79	41.79	40.37	40.46	38.81	-2.74%	10,078
Dec 12, 2025	42.92	42.92	41.49	41.60	39.90	-3.70%	2,893
Dec 11, 2025	42.72	43.20	42.32	43.20	41.43	-0.16%	6,295
Dec 10, 2025	42.84	43.46	42.74	43.27	41.50	0.68%	3,027
Dec 9, 2025	42.70	43.10	42.53	42.97	41.22	0.39%	6,282
Dec 8, 2025	42.83	43.11	42.60	42.81	41.06	0.34%	6,337
Dec 5, 2025	43.03	43.03	42.57	42.66	40.91	-0.21%	9,350
Dec 4, 2025	42.16	42.75	42.16	42.75	41.00	1.61%	2,400
Dec 3, 2025	41.37	42.18	41.30	42.07	40.35	1.61%	43,314
Dec 2, 2025	41.20	41.66	41.20	41.40	39.71	1.56%	4,448
Dec 1, 2025	40.80	41.13	40.71	40.77	39.10	-1.28%	8,608
Nov 28, 2025	41.00	41.30	41.00	41.30	39.61	1.88%	2,054
Nov 26, 2025	40.42	40.85	40.35	40.53	38.88	0.18%	3,391
Nov 25, 2025	39.70	40.46	39.70	40.46	38.81	0.24%	5,457
Nov 24, 2025	39.32	40.37	39.32	40.37	38.72	3.54%	5,192
Nov 21, 2025	38.83	39.27	37.47	38.99	37.39	1.24%	4,144
Nov 20, 2025	40.90	40.90	38.51	38.51	36.94	-2.44%	6,601
Nov 19, 2025	39.71	40.14	39.22	39.47	37.86	-0.55%	3,918
Nov 18, 2025	39.45	40.02	38.91	39.69	38.07	-0.66%	14,801
Nov 17, 2025	40.07	40.94	39.56	39.96	38.32	-2.28%	9,200
Nov 14, 2025	40.00	41.45	40.00	40.89	39.22	-0.82%	14,150
Nov 13, 2025	42.86	42.86	41.05	41.23	39.54	-4.76%	8,472
Nov 12, 2025	44.00	44.00	43.01	43.29	41.52	0.06%	10,654
Nov 11, 2025	43.83	43.83	43.22	43.26	41.49	-1.04%	6,880
Nov 10, 2025	44.11	44.24	43.23	43.71	41.93	1.54%	10,966
Nov 7, 2025	42.38	43.05	41.68	43.05	41.29	-1.00%	10,816
Nov 6, 2025	45.30	45.30	43.35	43.48	41.71	-3.95%	8,962
Nov 5, 2025	44.53	45.27	44.33	45.27	43.42	2.28%	30,322
Nov 4, 2025	45.14	45.39	44.22	44.26	42.45	-4.98%	9,705
Nov 3, 2025	47.12	47.12	46.18	46.58	44.68	0.08%	7,201
Oct 31, 2025	46.33	46.65	45.97	46.54	44.64	2.40%	4,841
Oct 30, 2025	46.60	46.60	45.45	45.45	43.60	-2.40%	5,016
Oct 29, 2025	47.01	47.09	46.57	46.57	44.67	-0.10%	6,759
Oct 28, 2025	47.52	47.52	46.62	46.62	44.71	-1.28%	6,635
Oct 27, 2025	47.38	47.57	46.97	47.22	45.29	2.10%	12,883
Oct 24, 2025	46.20	46.43	46.04	46.25	44.36	3.25%	3,741
Oct 23, 2025	44.89	44.98	44.59	44.80	42.97	2.23%	3,960
Oct 22, 2025	45.01	45.01	43.20	43.82	42.03	-2.80%	14,158
Oct 21, 2025	45.50	45.81	45.04	45.08	43.24	-1.08%	6,156
Oct 20, 2025	45.72	46.08	45.50	45.57	43.71	1.52%	7,339
Oct 17, 2025	44.95	45.32	44.56	44.89	43.06	-1.81%	7,255
Oct 16, 2025	48.59	48.59	45.72	45.72	43.85	-4.20%	9,113
Oct 15, 2025	48.09	48.91	46.82	47.72	45.77	4.84%	15,052
Oct 14, 2025	44.50	46.08	44.26	45.52	43.66	-0.20%	6,473
Oct 13, 2025	44.71	45.61	44.71	45.61	43.75	4.85%	5,451
Oct 10, 2025	46.90	46.90	43.50	43.50	41.72	-6.56%	14,842
Oct 9, 2025	46.76	46.76	46.05	46.56	44.65	-0.12%	13,403
Oct 8, 2025	46.16	46.67	46.16	46.61	44.70	0.98%	5,800