Skip to main content

Themes Generative Artificial Intelligence ETF (NQ: WISE )

27.88 -0.57 (-2.00%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.42 30.63 30.39 30.43 15,606 -0.03(-0.10%)
Mar 27, 2024 30.47 30.50 30.11 30.46 16,237 +0.08(+0.26%)
Mar 26, 2024 30.71 30.74 30.38 30.38 22,437 -0.46(-1.49%)
Mar 25, 2024 30.74 30.95 30.69 30.84 8,753 -0.16(-0.52%)
Mar 22, 2024 31.05 31.08 30.82 31.00 8,623 -0.04(-0.13%)
Mar 21, 2024 31.61 31.61 31.04 31.04 12,009 -0.28(-0.89%)
Mar 20, 2024 30.98 31.32 30.64 31.32 6,753 +0.52(+1.70%)
Mar 19, 2024 30.60 30.86 30.30 30.80 11,491 -0.20(-0.66%)
Mar 18, 2024 31.09 31.18 30.87 31.00 11,533 +0.43(+1.41%)
Mar 15, 2024 30.46 30.73 30.37 30.57 17,025 -0.18(-0.59%)
Mar 14, 2024 31.42 31.42 30.56 30.75 11,488 -0.52(-1.67%)
Mar 13, 2024 31.55 31.55 31.26 31.27 15,989 -0.28(-0.88%)
Mar 12, 2024 31.29 31.55 31.00 31.55 15,555 +0.49(+1.58%)
Mar 11, 2024 31.12 31.20 30.89 31.06 24,421 -0.59(-1.86%)
Mar 08, 2024 32.16 32.68 31.55 31.65 35,610 -0.50(-1.56%)
Mar 07, 2024 31.77 33.00 31.63 32.15 477,001 +0.72(+2.29%)
Mar 06, 2024 31.56 31.92 31.25 31.43 57,724 +0.43(+1.39%)
Mar 05, 2024 31.64 31.64 30.76 31.00 13,707 -0.96(-3.01%)
Mar 04, 2024 32.19 32.20 31.96 31.96 33,906 +0.03(+0.10%)
Mar 01, 2024 31.54 32.00 31.37 31.93 10,474 +0.35(+1.11%)
Feb 29, 2024 31.14 31.58 31.01 31.58 10,853 +0.57(+1.84%)
Feb 28, 2024 31.26 31.35 31.01 31.01 2,894 -0.39(-1.25%)
Feb 27, 2024 31.35 31.41 31.14 31.40 11,667 +0.51(+1.64%)
Feb 26, 2024 30.15 30.89 30.15 30.89 3,068 +1.04(+3.49%)
Feb 23, 2024 30.01 30.01 29.75 29.85 989 +0.02(+0.07%)
Feb 22, 2024 29.78 29.89 29.64 29.83 7,110 +1.21(+4.24%)
Feb 21, 2024 28.74 28.74 28.50 28.62 6,057 -0.71(-2.43%)
Feb 20, 2024 29.68 29.68 29.00 29.33 7,450 -0.34(-1.15%)
Feb 16, 2024 30.00 30.00 29.60 29.67 2,663 -0.23(-0.77%)
Feb 15, 2024 29.93 29.93 29.60 29.90 11,221 +0.90(+3.10%)
Feb 14, 2024 28.79 29.10 28.74 29.00 16,658 +0.86(+3.06%)
Feb 13, 2024 28.30 28.43 28.14 28.14 9,365 -0.97(-3.34%)
Feb 12, 2024 29.09 29.45 29.09 29.11 7,055 +0.31(+1.09%)
Feb 09, 2024 28.39 28.83 28.33 28.80 4,637 +0.82(+2.93%)
Feb 08, 2024 27.64 28.09 27.62 27.98 7,009 +0.37(+1.35%)
Feb 07, 2024 27.49 27.67 27.40 27.61 6,678 +0.28(+1.01%)
Feb 06, 2024 27.31 27.33 27.21 27.33 1,310 +0.15(+0.54%)
Feb 05, 2024 27.37 27.37 27.01 27.18 2,254 -0.22(-0.79%)
Feb 02, 2024 27.20 27.40 27.09 27.40 1,848 +0.49(+1.84%)
Feb 01, 2024 26.90 26.91 26.60 26.91 1,410 +0.29(+1.07%)
Jan 31, 2024 26.91 27.01 26.62 26.62 2,281 -0.70(-2.55%)
Jan 30, 2024 27.73 27.73 27.32 27.32 2,514 -0.40(-1.45%)
Jan 29, 2024 27.20 27.72 27.12 27.72 1,884 +0.65(+2.42%)
Jan 26, 2024 27.25 27.35 27.07 27.07 3,835 -0.40(-1.47%)
Jan 25, 2024 27.69 27.69 27.35 27.47 2,367 +0.15(+0.56%)
Jan 24, 2024 27.75 27.88 27.32 27.32 9,848 -0.00(-0.00%)
Jan 23, 2024 27.30 27.38 27.13 27.32 4,918 +0.09(+0.35%)
Jan 22, 2024 27.23 27.44 27.16 27.22 6,433 +0.44(+1.65%)
Jan 19, 2024 26.45 26.78 26.24 26.78 4,042 +0.56(+2.15%)
Jan 18, 2024 26.38 26.38 26.17 26.22 1,959 +0.21(+0.82%)
Jan 17, 2024 26.07 26.07 25.74 26.00 3,560 -0.23(-0.87%)
Jan 16, 2024 26.39 26.31 26.11 26.23 8,605 -0.32(-1.20%)
Jan 12, 2024 26.58 26.67 26.55 26.55 8,776 -0.17(-0.64%)
Jan 11, 2024 26.90 26.90 26.29 26.72 3,822 -0.14(-0.54%)
Jan 10, 2024 26.77 26.96 26.65 26.86 5,536 +0.32(+1.19%)
Jan 09, 2024 26.39 26.77 26.39 26.55 8,555 +0.03(+0.11%)
Jan 08, 2024 26.14 26.62 26.14 26.52 2,449 +0.75(+2.91%)
Jan 05, 2024 25.80 25.93 25.65 25.77 6,754 -0.15(-0.58%)
Jan 04, 2024 25.97 26.05 25.92 25.92 3,166 +0.10(+0.37%)
Jan 03, 2024 26.17 26.17 25.82 25.82 1,637 -0.71(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.