WISE Historical Prices
Themes Generative Artificial Intelligence ETF · daily open, high, low, close & volume
Trading days
250
Period high
47.12
Period low
30.00
Period change
-28.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 32.81 | 32.81 | 32.46 | 32.65 | -2.49% | 1,076 |
| Oct 28, 2026 | 32.90 | 33.48 | 32.90 | 33.48 | +2.30% | 1,615 |
| Oct 27, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | +1.67% | 1,036 |
| Oct 26, 2026 | 31.83 | 32.31 | 31.83 | 32.19 | +1.35% | 1,206 |
| Oct 23, 2026 | 31.72 | 31.76 | 31.70 | 31.76 | +1.61% | 1,014 |
| Oct 22, 2026 | 32.01 | 32.01 | 31.06 | 31.26 | -4.11% | 5,072 |
| Oct 21, 2026 | 32.34 | 32.60 | 32.29 | 32.60 | +1.97% | 2,853 |
| Oct 20, 2026 | 31.44 | 32.18 | 31.43 | 31.97 | +0.40% | 1,915 |
| Oct 19, 2026 | 32.02 | 32.04 | 31.84 | 31.84 | +0.98% | 1,673 |
| Oct 16, 2026 | 32.89 | 32.89 | 31.42 | 31.53 | -4.24% | 3,192 |
| Oct 15, 2026 | 31.80 | 32.93 | 31.80 | 32.93 | +1.03% | 17,341 |
| Oct 14, 2026 | 33.74 | 33.75 | 32.57 | 32.59 | -5.37% | 7,971 |
| Oct 13, 2026 | 33.98 | 34.49 | 33.98 | 34.44 | +0.06% | 5,366 |
| Oct 12, 2026 | 34.98 | 34.98 | 34.42 | 34.42 | -2.14% | 1,502 |
| Oct 9, 2026 | 34.93 | 35.18 | 34.93 | 35.18 | +1.98% | 638 |
| Oct 8, 2026 | 35.03 | 35.05 | 34.28 | 34.49 | -2.71% | 10,723 |
| Oct 7, 2026 | 35.33 | 35.45 | 35.26 | 35.45 | -0.04% | 2,387 |
| Oct 6, 2026 | 35.79 | 35.79 | 35.41 | 35.47 | +0.10% | 2,601 |
| Oct 5, 2026 | 35.29 | 35.55 | 35.29 | 35.43 | +0.45% | 2,971 |
| Oct 2, 2026 | 35.94 | 35.94 | 35.27 | 35.27 | +0.39% | 2,671 |
| Oct 1, 2026 | 35.12 | 35.13 | 34.87 | 35.13 | -0.71% | 1,271 |
| Sep 30, 2026 | 35.41 | 35.71 | 35.38 | 35.38 | +0.61% | 2,634 |
| Sep 29, 2026 | 35.17 | 35.38 | 35.04 | 35.17 | +0.34% | 3,402 |
| Sep 28, 2026 | 34.85 | 35.15 | 34.85 | 35.05 | -1.95% | 1,397 |
| Sep 25, 2026 | 35.89 | 35.89 | 35.75 | 35.75 | -0.05% | 1,571 |
| Sep 24, 2026 | 35.47 | 35.77 | 35.28 | 35.77 | +0.05% | 2,260 |
| Sep 23, 2026 | 35.75 | 35.90 | 35.75 | 35.75 | -1.36% | 1,304 |
| Sep 22, 2026 | 36.18 | 36.34 | 35.97 | 36.24 | +0.76% | 3,541 |
| Sep 21, 2026 | 35.22 | 36.01 | 35.22 | 35.97 | +3.37% | 3,658 |
| Sep 18, 2026 | 35.15 | 35.15 | 34.74 | 34.80 | -0.07% | 3,361 |
| Sep 17, 2026 | 34.73 | 34.92 | 34.73 | 34.82 | +2.60% | 4,754 |
| Sep 16, 2026 | 34.07 | 34.43 | 33.58 | 33.94 | -0.10% | 2,429 |
| Sep 15, 2026 | 34.35 | 34.35 | 33.91 | 33.97 | -1.11% | 3,907 |
| Sep 14, 2026 | 33.74 | 34.42 | 33.68 | 34.35 | -1.03% | 10,106 |
| Sep 11, 2026 | 34.82 | 34.94 | 34.67 | 34.71 | +1.32% | 3,970 |
| Sep 10, 2026 | 34.39 | 34.76 | 34.23 | 34.26 | -1.78% | 10,928 |
| Sep 9, 2026 | 35.25 | 35.25 | 34.19 | 34.88 | -1.84% | 7,813 |
| Sep 8, 2026 | 35.50 | 35.90 | 35.50 | 35.54 | +0.30% | 5,787 |
| Sep 4, 2026 | 35.45 | 35.45 | 35.32 | 35.43 | -0.03% | 2,199 |
| Sep 3, 2026 | 35.31 | 35.67 | 35.24 | 35.44 | +2.13% | 3,621 |
| Sep 2, 2026 | 34.84 | 34.84 | 34.52 | 34.70 | -4.43% | 2,572 |
| Aug 31, 2026 | 36.04 | 36.31 | 36.04 | 36.31 | -0.10% | 2,298 |
| Aug 28, 2026 | 36.60 | 36.86 | 36.27 | 36.35 | -1.04% | 1,296 |
| Aug 27, 2026 | 36.60 | 36.77 | 36.55 | 36.73 | +2.10% | 2,880 |
| Aug 26, 2026 | 35.73 | 36.10 | 35.72 | 35.97 | -0.01% | 2,176 |
| Aug 25, 2026 | 36.08 | 36.08 | 35.83 | 35.98 | +0.11% | 3,243 |
| Aug 24, 2026 | 36.61 | 36.61 | 35.94 | 35.94 | -2.44% | 1,630 |
| Aug 21, 2026 | 36.59 | 36.83 | 36.36 | 36.83 | +1.52% | 3,765 |
| Aug 20, 2026 | 36.50 | 36.50 | 36.11 | 36.28 | -0.73% | 3,251 |
| Aug 19, 2026 | 36.54 | 36.58 | 36.00 | 36.55 | -0.47% | 7,550 |
| Aug 18, 2026 | 37.24 | 37.29 | 36.64 | 36.72 | -1.94% | 3,930 |
| Aug 17, 2026 | 38.03 | 38.03 | 37.42 | 37.45 | -1.65% | 4,680 |
| Aug 14, 2026 | 37.59 | 38.24 | 37.48 | 38.08 | -0.99% | 4,103 |
| Aug 13, 2026 | 38.64 | 38.64 | 38.06 | 38.45 | +0.91% | 6,395 |
| Aug 12, 2026 | 38.35 | 38.35 | 38.01 | 38.11 | +0.42% | 4,609 |
| Aug 11, 2026 | 37.62 | 37.98 | 37.59 | 37.95 | +0.56% | 4,047 |
| Aug 10, 2026 | 37.74 | 38.01 | 37.73 | 37.74 | -0.99% | 5,127 |
| Aug 7, 2026 | 37.50 | 38.12 | 37.36 | 38.12 | +2.97% | 2,953 |
| Aug 6, 2026 | 36.51 | 37.21 | 36.43 | 37.02 | +0.84% | 6,071 |
| Aug 5, 2026 | 37.44 | 37.44 | 36.71 | 36.71 | -2.17% | 6,449 |
| Aug 4, 2026 | 36.14 | 37.60 | 36.14 | 37.52 | +5.72% | 5,428 |
| Aug 3, 2026 | 34.76 | 35.65 | 34.76 | 35.49 | +3.57% | 3,842 |
| Jul 31, 2026 | 34.81 | 34.81 | 33.70 | 34.27 | +2.08% | 3,790 |
| Jul 30, 2026 | 32.53 | 33.61 | 32.53 | 33.57 | +5.42% | 19,378 |
| Jul 29, 2026 | 32.77 | 32.90 | 31.84 | 31.85 | -2.66% | 4,277 |
| Jul 28, 2026 | 32.98 | 32.98 | 31.92 | 32.72 | -2.16% | 2,410 |
| Jul 27, 2026 | 33.73 | 33.74 | 32.82 | 33.44 | +0.93% | 2,648 |
| Jul 24, 2026 | 33.53 | 33.66 | 33.12 | 33.13 | -2.28% | 4,509 |
| Jul 23, 2026 | 34.32 | 34.41 | 33.62 | 33.91 | -2.14% | 9,004 |
| Jul 22, 2026 | 34.76 | 34.80 | 34.63 | 34.65 | -0.90% | 1,268 |
| Jul 21, 2026 | 34.48 | 34.96 | 34.48 | 34.96 | +2.66% | 2,644 |
| Jul 20, 2026 | 33.93 | 34.06 | 33.93 | 34.05 | +0.53% | 1,940 |
| Jul 17, 2026 | 33.35 | 34.27 | 33.03 | 33.87 | -1.17% | 5,424 |
| Jul 16, 2026 | 34.62 | 34.70 | 34.20 | 34.28 | -3.79% | 2,433 |
| Jul 15, 2026 | 36.99 | 36.99 | 35.11 | 35.63 | -2.18% | 9,617 |
| Jul 14, 2026 | 36.25 | 36.65 | 36.17 | 36.42 | +1.05% | 2,042 |
| Jul 13, 2026 | 36.32 | 36.73 | 36.04 | 36.04 | -2.71% | 1,405 |
| Jul 10, 2026 | 37.22 | 37.22 | 36.95 | 37.04 | -0.16% | 1,511 |
| Jul 9, 2026 | 36.92 | 37.20 | 36.49 | 37.10 | +1.14% | 12,683 |
| Jul 8, 2026 | 36.52 | 36.68 | 35.90 | 36.68 | +0.79% | 8,418 |
| Jul 7, 2026 | 36.89 | 36.93 | 36.30 | 36.40 | -3.39% | 15,640 |
| Jul 6, 2026 | 37.90 | 38.14 | 37.68 | 37.68 | +2.30% | 6,469 |
| Jul 2, 2026 | 38.48 | 38.94 | 36.83 | 36.83 | -4.12% | 125,844 |
| Jul 1, 2026 | 39.01 | 39.08 | 38.41 | 38.41 | -0.62% | 5,115 |
| Jun 30, 2026 | 37.90 | 38.71 | 37.90 | 38.65 | +3.57% | 3,456 |
| Jun 29, 2026 | 37.55 | 37.55 | 36.93 | 37.32 | +0.84% | 3,126 |
| Jun 26, 2026 | 36.00 | 37.01 | 36.00 | 37.01 | +0.55% | 4,561 |
| Jun 25, 2026 | 37.52 | 37.52 | 36.81 | 36.81 | -0.97% | 1,778 |
| Jun 24, 2026 | 37.87 | 37.87 | 37.17 | 37.17 | -2.49% | 3,291 |
| Jun 23, 2026 | 38.97 | 38.97 | 38.12 | 38.12 | -3.61% | 9,514 |
| Jun 22, 2026 | 39.63 | 39.63 | 39.45 | 39.54 | -1.49% | 2,255 |
| Jun 18, 2026 | 40.12 | 40.14 | 39.65 | 40.14 | +1.33% | 4,004 |
| Jun 17, 2026 | 40.14 | 40.47 | 39.62 | 39.62 | -1.51% | 1,376 |
| Jun 16, 2026 | 41.14 | 41.14 | 39.99 | 40.22 | -0.95% | 6,952 |
| Jun 15, 2026 | 41.05 | 41.25 | 40.56 | 40.61 | +2.09% | 12,916 |
| Jun 12, 2026 | 39.75 | 40.37 | 39.72 | 39.78 | -0.50% | 4,732 |
| Jun 11, 2026 | 38.61 | 39.98 | 38.46 | 39.98 | +3.74% | 3,486 |
| Jun 10, 2026 | 39.18 | 39.43 | 38.54 | 38.54 | -2.16% | 4,380 |
| Jun 9, 2026 | 41.04 | 41.04 | 38.03 | 39.39 | -3.39% | 6,002 |
| Jun 8, 2026 | 41.02 | 41.16 | 40.55 | 40.77 | +0.84% | 13,390 |
| Jun 5, 2026 | 42.29 | 42.40 | 40.23 | 40.43 | -7.34% | 22,948 |
| Jun 4, 2026 | 42.34 | 44.01 | 42.34 | 43.63 | +0.86% | 28,327 |
| Jun 3, 2026 | 44.41 | 44.41 | 42.96 | 43.26 | -3.13% | 5,495 |
| Jun 2, 2026 | 44.84 | 45.08 | 44.57 | 44.66 | -0.75% | 116,674 |
| Jun 1, 2026 | 43.72 | 45.27 | 43.72 | 45.00 | +2.31% | 18,912 |
| May 29, 2026 | 43.44 | 43.98 | 42.87 | 43.98 | +2.54% | 14,713 |
| May 28, 2026 | 41.61 | 43.14 | 41.50 | 42.89 | +5.02% | 6,932 |
| May 27, 2026 | 41.80 | 41.80 | 40.75 | 40.84 | -1.21% | 7,411 |
| May 26, 2026 | 40.75 | 41.34 | 40.66 | 41.34 | +2.89% | 8,371 |
| May 22, 2026 | 39.98 | 40.71 | 39.98 | 40.18 | +1.70% | 9,223 |
| May 21, 2026 | 38.95 | 39.52 | 38.84 | 39.51 | +1.60% | 2,424 |
| May 20, 2026 | 38.20 | 38.88 | 38.20 | 38.88 | +2.84% | 6,724 |
| May 19, 2026 | 37.56 | 38.08 | 37.17 | 37.81 | -1.70% | 8,276 |
| May 18, 2026 | 36.00 | 38.48 | 36.00 | 38.47 | -0.00% | 50,876 |
| May 15, 2026 | 39.03 | 39.03 | 38.47 | 38.47 | -4.50% | 14,902 |
| May 14, 2026 | 39.56 | 40.28 | 39.56 | 40.28 | +0.60% | 3,256 |
| May 13, 2026 | 39.21 | 40.12 | 39.04 | 40.04 | +2.23% | 2,968 |
| May 12, 2026 | 39.80 | 39.90 | 38.31 | 39.17 | -2.57% | 4,268 |
| May 11, 2026 | 40.00 | 40.59 | 39.92 | 40.20 | +0.74% | 8,696 |
| May 8, 2026 | 39.01 | 39.91 | 38.81 | 39.91 | +2.47% | 6,889 |
| May 7, 2026 | 39.70 | 39.70 | 38.65 | 38.95 | -1.20% | 1,959 |
| May 6, 2026 | 38.80 | 39.42 | 38.72 | 39.42 | +2.15% | 5,254 |
| May 5, 2026 | 38.94 | 38.94 | 38.46 | 38.59 | -0.26% | 7,012 |
| May 4, 2026 | 39.37 | 39.66 | 38.69 | 38.69 | +0.21% | 3,401 |
| May 1, 2026 | 37.76 | 38.65 | 37.76 | 38.61 | +2.71% | 6,435 |
| Apr 30, 2026 | 37.07 | 37.59 | 36.84 | 37.59 | +2.79% | 2,322 |
| Apr 29, 2026 | 36.15 | 36.57 | 36.15 | 36.57 | -0.30% | 1,130 |
| Apr 28, 2026 | 37.20 | 37.20 | 36.35 | 36.68 | -2.52% | 6,137 |
| Apr 27, 2026 | 37.54 | 37.63 | 37.33 | 37.63 | +0.94% | 2,801 |
| Apr 24, 2026 | 36.98 | 37.28 | 36.45 | 37.28 | +1.93% | 9,206 |
| Apr 23, 2026 | 36.98 | 37.20 | 36.46 | 36.57 | -4.09% | 2,358 |
| Apr 22, 2026 | 37.79 | 38.13 | 37.78 | 38.13 | +2.57% | 6,362 |
| Apr 21, 2026 | 38.06 | 38.12 | 37.17 | 37.17 | -1.71% | 12,110 |
| Apr 20, 2026 | 37.34 | 37.82 | 37.24 | 37.82 | -0.25% | 2,998 |
| Apr 17, 2026 | 37.85 | 37.92 | 37.61 | 37.92 | +2.36% | 3,119 |
| Apr 16, 2026 | 37.50 | 37.50 | 36.56 | 37.04 | -1.02% | 5,389 |
| Apr 15, 2026 | 36.46 | 37.43 | 36.46 | 37.43 | +3.52% | 3,302 |
| Apr 14, 2026 | 36.23 | 36.35 | 36.10 | 36.15 | +2.74% | 4,324 |
| Apr 13, 2026 | 33.78 | 35.26 | 33.78 | 35.19 | +3.57% | 7,033 |
| Apr 10, 2026 | 34.38 | 34.38 | 33.98 | 33.98 | -0.24% | 3,882 |
| Apr 9, 2026 | 34.19 | 34.46 | 33.83 | 34.06 | -0.49% | 10,774 |
| Apr 8, 2026 | 35.50 | 35.50 | 34.15 | 34.23 | +2.05% | 8,909 |
| Apr 7, 2026 | 33.33 | 33.54 | 32.83 | 33.54 | -0.30% | 11,637 |
| Apr 6, 2026 | 33.44 | 33.89 | 33.44 | 33.64 | +0.83% | 4,407 |
| Apr 2, 2026 | 31.93 | 33.36 | 31.93 | 33.36 | +1.58% | 6,754 |
| Apr 1, 2026 | 32.50 | 33.23 | 32.50 | 32.84 | +2.12% | 5,210 |
| Mar 31, 2026 | 30.66 | 32.20 | 30.66 | 32.16 | +6.58% | 7,405 |
| Mar 30, 2026 | 31.12 | 31.12 | 30.00 | 30.17 | -2.73% | 3,035 |
| Mar 27, 2026 | 31.87 | 31.87 | 31.02 | 31.02 | -3.87% | 3,647 |
| Mar 26, 2026 | 32.43 | 32.96 | 32.27 | 32.27 | -2.03% | 5,574 |
| Mar 25, 2026 | 33.19 | 33.29 | 32.78 | 32.94 | +2.51% | 1,938 |
| Mar 24, 2026 | 32.77 | 32.77 | 31.97 | 32.13 | -2.69% | 3,077 |
| Mar 23, 2026 | 32.72 | 33.28 | 32.66 | 33.02 | +2.00% | 6,199 |
| Mar 20, 2026 | 32.87 | 32.87 | 31.98 | 32.37 | -3.58% | 3,830 |
| Mar 19, 2026 | 33.00 | 33.74 | 32.77 | 33.57 | -0.90% | 7,698 |
| Mar 18, 2026 | 34.15 | 34.53 | 33.77 | 33.88 | +0.17% | 11,576 |
| Mar 17, 2026 | 33.68 | 33.90 | 33.68 | 33.82 | +1.38% | 3,211 |
| Mar 16, 2026 | 33.51 | 33.77 | 33.20 | 33.36 | +0.06% | 7,070 |
| Mar 13, 2026 | 33.66 | 33.66 | 33.15 | 33.34 | -0.71% | 2,275 |
| Mar 12, 2026 | 33.98 | 34.68 | 33.54 | 33.58 | -2.52% | 8,617 |
| Mar 11, 2026 | 35.00 | 35.00 | 34.24 | 34.45 | +0.64% | 4,143 |
| Mar 10, 2026 | 34.61 | 34.80 | 34.13 | 34.23 | -1.87% | 4,898 |
| Mar 9, 2026 | 33.74 | 34.90 | 33.74 | 34.88 | -1.07% | 4,907 |
| Mar 6, 2026 | 35.21 | 35.97 | 35.15 | 35.26 | -0.81% | 4,657 |
| Mar 5, 2026 | 35.33 | 35.69 | 35.17 | 35.55 | +1.92% | 3,352 |
| Mar 4, 2026 | 34.37 | 35.24 | 34.27 | 34.88 | +3.35% | 8,055 |
| Mar 3, 2026 | 33.13 | 33.92 | 33.13 | 33.75 | -1.33% | 3,177 |
| Mar 2, 2026 | 32.73 | 34.34 | 32.72 | 34.20 | +0.60% | 11,388 |
| Feb 27, 2026 | 34.19 | 34.35 | 33.87 | 34.00 | -3.39% | 7,950 |
| Feb 26, 2026 | 34.92 | 35.21 | 34.60 | 35.19 | -0.53% | 10,073 |
| Feb 25, 2026 | 35.23 | 35.45 | 35.22 | 35.38 | +1.73% | 3,607 |
| Feb 24, 2026 | 33.99 | 34.81 | 33.99 | 34.78 | +2.42% | 3,594 |
| Feb 23, 2026 | 34.49 | 34.50 | 33.93 | 33.96 | -2.48% | 6,436 |
| Feb 20, 2026 | 34.69 | 35.03 | 34.57 | 34.82 | -0.28% | 2,964 |
| Feb 19, 2026 | 34.75 | 35.01 | 34.60 | 34.92 | -0.59% | 4,469 |
| Feb 18, 2026 | 35.35 | 35.45 | 34.92 | 35.13 | +0.58% | 2,914 |
| Feb 17, 2026 | 34.76 | 35.00 | 34.76 | 34.92 | -0.83% | 3,073 |
| Feb 13, 2026 | 35.16 | 35.69 | 35.15 | 35.21 | +0.60% | 5,565 |
| Feb 12, 2026 | 36.34 | 36.34 | 34.84 | 35.01 | -3.26% | 5,977 |
| Feb 11, 2026 | 36.90 | 36.90 | 35.88 | 36.18 | -0.67% | 3,940 |
| Feb 10, 2026 | 37.09 | 37.09 | 36.40 | 36.43 | -0.79% | 2,690 |
| Feb 9, 2026 | 35.88 | 36.81 | 35.01 | 36.72 | +2.16% | 8,171 |
| Feb 6, 2026 | 34.60 | 35.95 | 34.60 | 35.95 | +5.25% | 7,962 |
| Feb 5, 2026 | 34.87 | 35.20 | 34.07 | 34.15 | -3.88% | 4,418 |
| Feb 4, 2026 | 36.71 | 36.71 | 34.92 | 35.53 | -3.98% | 12,558 |
| Feb 3, 2026 | 38.45 | 38.45 | 36.27 | 37.00 | -2.05% | 28,087 |
| Feb 2, 2026 | 37.40 | 38.33 | 37.40 | 37.78 | +0.31% | 5,799 |
| Jan 30, 2026 | 38.30 | 38.50 | 37.58 | 37.66 | -3.15% | 2,563 |
| Jan 29, 2026 | 39.80 | 39.80 | 38.22 | 38.89 | -2.39% | 9,463 |
| Jan 28, 2026 | 40.11 | 40.16 | 39.67 | 39.84 | +0.15% | 20,701 |
| Jan 27, 2026 | 39.52 | 39.86 | 39.43 | 39.78 | +1.28% | 21,984 |
| Jan 26, 2026 | 39.72 | 39.74 | 39.25 | 39.28 | -1.46% | 11,138 |
| Jan 23, 2026 | 40.07 | 40.30 | 39.80 | 39.86 | -1.81% | 4,886 |
| Jan 22, 2026 | 39.79 | 40.76 | 39.79 | 40.60 | +1.10% | 5,882 |
| Jan 21, 2026 | 39.92 | 40.35 | 39.39 | 40.15 | +1.74% | 9,915 |
| Jan 20, 2026 | 39.79 | 40.66 | 39.46 | 39.47 | -4.13% | 8,157 |
| Jan 16, 2026 | 41.42 | 41.50 | 41.11 | 41.17 | -0.32% | 3,012 |
| Jan 15, 2026 | 41.57 | 41.92 | 41.23 | 41.30 | +0.43% | 4,840 |
| Jan 14, 2026 | 40.71 | 41.12 | 40.65 | 41.12 | -0.25% | 1,649 |
| Jan 13, 2026 | 41.92 | 41.92 | 41.15 | 41.23 | -0.97% | 2,905 |
| Jan 12, 2026 | 41.13 | 41.72 | 41.09 | 41.63 | +0.99% | 5,402 |
| Jan 9, 2026 | 41.09 | 41.50 | 41.09 | 41.22 | +0.87% | 6,802 |
| Jan 8, 2026 | 41.21 | 41.21 | 40.61 | 40.86 | -0.47% | 5,831 |
| Jan 7, 2026 | 41.01 | 41.38 | 41.01 | 41.06 | -0.29% | 9,997 |
| Jan 6, 2026 | 40.80 | 41.20 | 40.80 | 41.18 | +1.32% | 4,175 |
| Jan 5, 2026 | 40.34 | 40.74 | 40.30 | 40.64 | +1.81% | 7,744 |
| Jan 2, 2026 | 39.66 | 40.10 | 39.55 | 39.92 | +2.45% | 10,111 |
| Dec 31, 2025 | 39.40 | 39.40 | 38.67 | 38.97 | -0.60% | 7,133 |
| Dec 30, 2025 | 39.46 | 39.46 | 39.09 | 39.20 | -0.12% | 6,246 |
| Dec 29, 2025 | 39.12 | 39.42 | 39.07 | 39.24 | -0.82% | 6,208 |
| Dec 26, 2025 | 39.66 | 39.66 | 39.50 | 39.57 | -0.33% | 2,992 |
| Dec 24, 2025 | 39.51 | 39.70 | 39.51 | 39.70 | +0.44% | 3,846 |
| Dec 23, 2025 | 39.70 | 39.70 | 39.37 | 39.53 | -0.54% | 8,548 |
| Dec 22, 2025 | 39.72 | 40.00 | 39.66 | 39.74 | +1.27% | 3,068 |
| Dec 19, 2025 | 38.51 | 39.36 | 38.51 | 39.24 | +2.76% | 10,397 |
| Dec 18, 2025 | 38.52 | 38.56 | 38.15 | 38.19 | -2.87% | 2,942 |
| Dec 17, 2025 | 40.91 | 41.00 | 39.20 | 39.31 | -3.74% | 4,674 |
| Dec 16, 2025 | 40.73 | 40.87 | 40.73 | 40.84 | +0.93% | 959 |
| Dec 15, 2025 | 41.79 | 41.79 | 40.37 | 40.46 | -2.74% | 10,078 |
| Dec 12, 2025 | 42.92 | 42.92 | 41.49 | 41.60 | -3.70% | 2,893 |
| Dec 11, 2025 | 42.72 | 43.20 | 42.32 | 43.20 | -0.16% | 6,295 |
| Dec 10, 2025 | 42.84 | 43.46 | 42.74 | 43.27 | +0.68% | 3,027 |
| Dec 9, 2025 | 42.70 | 43.10 | 42.53 | 42.97 | +0.39% | 6,282 |
| Dec 8, 2025 | 42.83 | 43.11 | 42.60 | 42.80 | +0.34% | 6,337 |
| Dec 5, 2025 | 43.03 | 43.03 | 42.57 | 42.66 | -0.21% | 9,350 |
| Dec 4, 2025 | 42.16 | 42.75 | 42.16 | 42.75 | +1.61% | 2,400 |
| Dec 3, 2025 | 41.37 | 42.18 | 41.30 | 42.07 | +1.61% | 43,314 |
| Dec 2, 2025 | 41.20 | 41.66 | 41.20 | 41.40 | +1.56% | 4,448 |
| Dec 1, 2025 | 40.80 | 41.13 | 40.71 | 40.77 | -1.28% | 8,608 |
| Nov 28, 2025 | 41.00 | 41.29 | 41.00 | 41.29 | +1.88% | 2,054 |
| Nov 26, 2025 | 40.42 | 40.85 | 40.35 | 40.53 | +0.18% | 3,391 |
| Nov 25, 2025 | 39.70 | 40.46 | 39.70 | 40.46 | +0.24% | 5,457 |
| Nov 24, 2025 | 39.32 | 40.37 | 39.32 | 40.37 | +3.54% | 5,192 |
| Nov 21, 2025 | 38.83 | 39.27 | 37.47 | 38.99 | +1.24% | 4,144 |
| Nov 20, 2025 | 40.90 | 40.90 | 38.51 | 38.51 | -2.44% | 6,601 |
| Nov 19, 2025 | 39.71 | 40.14 | 39.22 | 39.47 | -0.55% | 3,918 |
| Nov 18, 2025 | 39.45 | 40.02 | 38.91 | 39.69 | -0.66% | 14,801 |
| Nov 17, 2025 | 40.07 | 40.94 | 39.56 | 39.96 | -2.28% | 9,200 |
| Nov 14, 2025 | 40.00 | 41.45 | 40.00 | 40.89 | -0.82% | 14,150 |
| Nov 13, 2025 | 42.86 | 42.86 | 41.05 | 41.23 | -4.76% | 8,472 |
| Nov 12, 2025 | 44.00 | 44.00 | 43.01 | 43.29 | +0.07% | 10,654 |
| Nov 11, 2025 | 43.83 | 43.83 | 43.22 | 43.26 | -1.04% | 6,880 |
| Nov 10, 2025 | 44.11 | 44.24 | 43.23 | 43.71 | +1.54% | 10,966 |
| Nov 7, 2025 | 42.38 | 43.05 | 41.68 | 43.05 | -0.99% | 10,816 |
| Nov 6, 2025 | 45.30 | 45.30 | 43.35 | 43.48 | -3.95% | 8,962 |
| Nov 5, 2025 | 44.53 | 45.27 | 44.33 | 45.27 | +2.28% | 30,322 |
| Nov 4, 2025 | 45.14 | 45.39 | 44.22 | 44.26 | -4.98% | 9,705 |
| Nov 3, 2025 | 47.12 | 47.12 | 46.18 | 46.58 | +0.08% | 7,201 |
| Oct 31, 2025 | 46.33 | 46.65 | 45.97 | 46.54 | +2.40% | 4,841 |
| Oct 30, 2025 | 46.60 | 46.60 | 45.45 | 45.45 | -2.40% | 5,016 |
Daily open, high, low, close and volume for Themes Generative Artificial Intelligence ETF (WISE). Showing 250 trading days. Unadjusted prices.