MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GSIB — Themes Global Systemically Important Banks ETF
NasdaqThemes Global Systemically Important Banks ETF
$61.13
-0.06(-0.10%)
- O
- 61.19
- H
- 61.19
- L
- 60.37
- V
- 6.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.13
Period Return+67.71%
Period High$67.77
Period Low$36.11
Avg Daily Volume10.8K
Total Trading Days365
GSIB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.19 | $61.19 | $60.37 | $61.13 | $-0.06 | -0.10% | 6,160 | $61.00 | $60.37 $61.19 |
| Oct 1, 2026 | $60.89 | $61.22 | $60.49 | $61.19 | $-1.06 | -1.70% | 33,772 | $61.07 | $60.49 $61.22 |
| Sep 30, 2026 | $61.54 | $62.78 | $61.54 | $62.25 | $-0.53 | -0.85% | 10,666 | $62.57 | $61.54 $62.78 |
| Sep 29, 2026 | $63.12 | $63.12 | $62.51 | $62.78 | $-0.44 | -0.69% | 5,023 | $62.83 | $62.51 $63.12 |
| Sep 28, 2026 | $63.56 | $63.57 | $63.21 | $63.21 | $-0.45 | -0.70% | 2,627 | $63.36 | $63.21 $63.57 |
| Sep 25, 2026 | $63.21 | $63.69 | $63.21 | $63.66 | +$0.78 | +1.25% | 32,096 | $63.28 | $63.21 $63.69 |
| Sep 24, 2026 | $62.79 | $63.08 | $62.44 | $62.88 | +$0.04 | +0.06% | 16,328 | $62.77 | $62.44 $63.08 |
| Sep 23, 2026 | $63.26 | $63.50 | $62.84 | $62.84 | $-0.93 | -1.46% | 4,423 | $63.10 | $62.84 $63.50 |
| Sep 22, 2026 | $64.61 | $64.61 | $63.63 | $63.77 | $-1.00 | -1.55% | 36,121 | $64.61 | $63.63 $64.61 |
| Sep 21, 2026 | $63.87 | $64.86 | $63.87 | $64.77 | +$0.90 | +1.41% | 15,177 | $64.44 | $63.87 $64.86 |
| Sep 18, 2026 | $63.83 | $63.88 | $63.65 | $63.88 | $-0.72 | -1.11% | 46,285 | $63.73 | $63.65 $63.88 |
| Sep 17, 2026 | $64.28 | $64.79 | $64.28 | $64.59 | +$0.67 | +1.05% | 3,746 | $64.56 | $64.28 $64.79 |
| Sep 16, 2026 | $64.42 | $64.76 | $63.49 | $63.92 | $-0.80 | -1.24% | 3,562 | $64.15 | $63.49 $64.76 |
| Sep 15, 2026 | $65.00 | $65.00 | $64.32 | $64.73 | $-0.79 | -1.20% | 5,013 | $64.56 | $64.32 $65.00 |
| Sep 14, 2026 | $66.01 | $66.01 | $65.26 | $65.51 | $-0.81 | -1.22% | 5,641 | $65.64 | $65.26 $66.01 |
| Sep 11, 2026 | $66.56 | $66.56 | $66.06 | $66.32 | +$0.73 | +1.11% | 24,716 | $66.29 | $66.06 $66.56 |
| Sep 10, 2026 | $65.67 | $65.68 | $65.44 | $65.59 | +$0.00 | +0.00% | 5,577 | $65.55 | $65.44 $65.68 |
| Sep 9, 2026 | $65.39 | $65.76 | $65.31 | $65.59 | $-0.28 | -0.43% | 6,724 | $65.52 | $65.31 $65.76 |
| Sep 8, 2026 | $67.28 | $67.28 | $65.87 | $65.87 | $-0.76 | -1.14% | 3,437 | $66.26 | $65.87 $67.28 |
| Sep 4, 2026 | $67.77 | $67.77 | $66.52 | $66.63 | +$0.06 | +0.08% | 4,590 | $66.74 | $66.52 $67.77 |
| Sep 3, 2026 | $66.17 | $66.59 | $66.17 | $66.58 | +$0.88 | +1.35% | 8,904 | $66.49 | $66.17 $66.59 |
| Sep 2, 2026 | $65.86 | $65.93 | $65.44 | $65.69 | +$0.93 | +1.43% | 7,919 | $65.74 | $65.44 $65.93 |
| Sep 1, 2026 | $64.85 | $65.44 | $64.76 | $64.76 | $-0.10 | -0.15% | 7,371 | $64.97 | $64.76 $65.44 |
| Aug 31, 2026 | $65.05 | $65.14 | $64.78 | $64.86 | +$0.28 | +0.43% | 2,482 | $64.95 | $64.78 $65.14 |
| Aug 28, 2026 | $64.74 | $64.74 | $64.48 | $64.59 | +$0.40 | +0.63% | 4,934 | $64.53 | $64.48 $64.74 |
| Aug 27, 2026 | $64.10 | $64.23 | $64.02 | $64.18 | $-0.61 | -0.93% | 21,689 | $64.07 | $64.02 $64.23 |
| Aug 26, 2026 | $64.90 | $64.90 | $64.71 | $64.79 | +$0.19 | +0.30% | 3,567 | $64.80 | $64.71 $64.90 |
| Aug 25, 2026 | $66.70 | $66.70 | $64.00 | $64.59 | +$0.25 | +0.39% | 10,837 | $64.30 | $64.00 $66.70 |
| Aug 24, 2026 | $63.10 | $64.34 | $63.10 | $64.34 | +$0.24 | +0.38% | 8,300 | $64.09 | $63.10 $64.34 |
| Aug 21, 2026 | $63.49 | $64.30 | $63.49 | $64.10 | +$0.59 | +0.93% | 24,970 | $64.06 | $63.49 $64.30 |