Themes Generative Artificial Intelligence ETF (WISE)

NASDAQ: WISE · Real-Time Price · USD

36.68

-0.95 (-2.53%)

At close: Apr 28, 2026, 4:00 PM EDT

36.65

-0.03 (-0.08%)

After-hours: Apr 28, 2026, 4:15 PM EDT

WISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.20	37.20	36.35	36.65	36.65	-2.59%	6,137
Apr 27, 2026	37.54	37.63	37.33	37.63	37.63	0.94%	2,803
Apr 24, 2026	36.98	37.28	36.45	37.28	37.28	1.93%	9,206
Apr 23, 2026	36.98	37.21	36.46	36.57	36.57	-4.09%	2,358
Apr 22, 2026	37.79	38.13	37.78	38.13	38.13	2.57%	6,362
Apr 21, 2026	38.06	38.12	37.18	37.18	37.17	-1.71%	12,109
Apr 20, 2026	37.34	37.82	37.24	37.82	37.82	-0.25%	2,998
Apr 17, 2026	37.86	37.92	37.61	37.92	37.92	2.36%	3,118
Apr 16, 2026	37.50	37.50	36.56	37.04	37.04	-1.02%	5,389
Apr 15, 2026	36.46	37.43	36.46	37.43	37.43	3.52%	3,301
Apr 14, 2026	36.23	36.36	36.10	36.16	36.15	2.75%	4,324
Apr 13, 2026	33.78	35.26	33.78	35.19	35.19	3.57%	7,033
Apr 10, 2026	34.38	34.38	33.98	33.98	33.98	-0.24%	3,881
Apr 9, 2026	34.19	34.46	33.83	34.06	34.06	-0.49%	10,774
Apr 8, 2026	35.50	35.50	34.15	34.23	34.23	2.05%	8,909
Apr 7, 2026	33.33	33.54	32.83	33.54	33.54	-0.30%	11,637
Apr 6, 2026	33.44	33.89	33.44	33.64	33.64	0.83%	4,407
Apr 2, 2026	31.93	33.36	31.93	33.36	33.36	1.58%	6,754
Apr 1, 2026	32.50	33.23	32.50	32.84	32.84	2.12%	5,209
Mar 31, 2026	30.66	32.20	30.66	32.16	32.16	6.58%	7,405
Mar 30, 2026	31.12	31.12	30.00	30.17	30.17	-2.73%	3,034
Mar 27, 2026	31.87	31.87	31.02	31.02	31.02	-3.87%	3,647
Mar 26, 2026	32.43	32.96	32.27	32.27	32.27	-2.03%	5,574
Mar 25, 2026	33.19	33.29	32.78	32.94	32.94	2.51%	1,938
Mar 24, 2026	32.77	32.77	31.97	32.13	32.13	-2.69%	3,076
Mar 23, 2026	32.72	33.28	32.66	33.02	33.02	2.00%	6,198
Mar 20, 2026	32.87	32.87	31.98	32.37	32.37	-3.59%	3,829
Mar 19, 2026	33.00	33.74	32.77	33.58	33.57	-0.90%	7,697
Mar 18, 2026	34.15	34.53	33.77	33.88	33.88	0.17%	11,576
Mar 17, 2026	33.68	33.90	33.68	33.82	33.82	1.38%	3,210
Mar 16, 2026	33.51	33.77	33.20	33.37	33.36	0.07%	7,069
Mar 13, 2026	33.66	33.66	33.15	33.34	33.34	-0.71%	2,274
Mar 12, 2026	33.98	34.68	33.54	33.58	33.58	-2.52%	8,616
Mar 11, 2026	35.00	35.00	34.24	34.45	34.45	0.64%	4,143
Mar 10, 2026	34.61	34.81	34.13	34.23	34.23	-1.87%	4,898
Mar 9, 2026	33.74	34.90	33.74	34.88	34.88	-1.07%	4,907
Mar 6, 2026	35.21	35.97	35.15	35.26	35.26	-0.81%	4,657
Mar 5, 2026	35.33	35.69	35.17	35.55	35.55	1.92%	3,352
Mar 4, 2026	34.37	35.24	34.27	34.88	34.88	3.35%	8,055
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