MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WISE — Themes Generative Artificial Intelligence ETF
NasdaqThemes Generative Artificial Intelligence ETF
$34.42
-1.03(-2.92%)
- O
- 35.03
- H
- 35.05
- L
- 34.28
- V
- 10.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$34.42
Period Return+12.7%
Period High$48.91
Period Low$29.74
Avg Daily Volume8.3K
Total Trading Days365
WISE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.03 | $35.05 | $34.28 | $34.42 | $-1.03 | -2.92% | 10,717 | $34.52 | $34.28 $35.05 |
| Oct 7, 2026 | $35.33 | $35.45 | $35.26 | $35.45 | $-0.01 | -0.04% | 2,387 | $35.32 | $35.26 $35.45 |
| Oct 6, 2026 | $35.79 | $35.79 | $35.41 | $35.47 | +$0.04 | +0.10% | 2,601 | $35.59 | $35.41 $35.79 |
| Oct 5, 2026 | $35.29 | $35.55 | $35.29 | $35.43 | +$0.16 | +0.45% | 2,971 | $35.45 | $35.29 $35.55 |
| Oct 2, 2026 | $35.94 | $35.94 | $35.27 | $35.27 | +$0.14 | +0.39% | 2,671 | $35.62 | $35.27 $35.94 |
| Oct 1, 2026 | $35.12 | $35.13 | $34.87 | $35.13 | $-0.25 | -0.71% | 1,271 | $35.01 | $34.87 $35.13 |
| Sep 30, 2026 | $35.41 | $35.71 | $35.38 | $35.38 | +$0.22 | +0.61% | 2,634 | $35.55 | $35.38 $35.71 |
| Sep 29, 2026 | $35.17 | $35.38 | $35.04 | $35.17 | +$0.12 | +0.34% | 3,402 | $35.20 | $35.04 $35.38 |
| Sep 28, 2026 | $34.85 | $35.15 | $34.85 | $35.05 | $-0.70 | -1.95% | 1,397 | $35.06 | $34.85 $35.15 |
| Sep 25, 2026 | $35.89 | $35.89 | $35.75 | $35.75 | $-0.02 | -0.05% | 1,571 | $35.84 | $35.75 $35.89 |
| Sep 24, 2026 | $35.47 | $35.77 | $35.28 | $35.77 | +$0.02 | +0.05% | 2,260 | $35.55 | $35.28 $35.77 |
| Sep 23, 2026 | $35.75 | $35.90 | $35.75 | $35.75 | $-0.49 | -1.36% | 1,304 | $35.87 | $35.75 $35.90 |
| Sep 22, 2026 | $36.18 | $36.35 | $35.97 | $36.24 | +$0.27 | +0.76% | 3,541 | $36.10 | $35.97 $36.35 |
| Sep 21, 2026 | $35.22 | $36.01 | $35.22 | $35.97 | +$1.17 | +3.37% | 3,658 | $35.78 | $35.22 $36.01 |
| Sep 18, 2026 | $35.15 | $35.15 | $34.74 | $34.80 | $-0.02 | -0.07% | 3,361 | $34.81 | $34.74 $35.15 |
| Sep 17, 2026 | $34.73 | $34.93 | $34.73 | $34.82 | +$0.88 | +2.60% | 4,754 | $34.85 | $34.73 $34.93 |
| Sep 16, 2026 | $34.07 | $34.43 | $33.58 | $33.94 | $-0.04 | -0.10% | 2,429 | $33.97 | $33.58 $34.43 |
| Sep 15, 2026 | $34.35 | $34.35 | $33.91 | $33.97 | $-0.38 | -1.11% | 3,907 | $34.02 | $33.91 $34.35 |
| Sep 14, 2026 | $33.74 | $34.42 | $33.68 | $34.35 | $-0.36 | -1.03% | 10,106 | $34.15 | $33.68 $34.42 |
| Sep 11, 2026 | $34.82 | $34.94 | $34.67 | $34.71 | +$0.45 | +1.32% | 3,970 | $34.84 | $34.67 $34.94 |
| Sep 10, 2026 | $34.39 | $34.76 | $34.24 | $34.26 | $-0.62 | -1.78% | 10,928 | $34.35 | $34.24 $34.76 |
| Sep 9, 2026 | $35.25 | $35.25 | $34.19 | $34.88 | $-0.65 | -1.84% | 7,813 | $35.09 | $34.19 $35.25 |
| Sep 8, 2026 | $35.50 | $35.90 | $35.50 | $35.54 | +$0.10 | +0.30% | 5,787 | $35.71 | $35.50 $35.90 |
| Sep 4, 2026 | $35.45 | $35.45 | $35.32 | $35.43 | $-0.01 | -0.03% | 2,199 | $35.35 | $35.32 $35.45 |
| Sep 3, 2026 | $35.31 | $35.67 | $35.24 | $35.44 | +$0.74 | +2.13% | 3,621 | $35.46 | $35.24 $35.67 |
| Sep 2, 2026 | $34.84 | $34.84 | $34.52 | $34.70 | $-0.20 | -0.57% | 2,572 | $34.73 | $34.52 $34.84 |
| Sep 1, 2026 | $35.07 | $35.12 | $34.79 | $34.90 | $-1.41 | -3.88% | 4,823 | $34.98 | $34.79 $35.12 |
| Aug 31, 2026 | $36.04 | $36.31 | $36.04 | $36.31 | $-0.04 | -0.10% | 2,298 | $36.02 | $36.04 $36.31 |
| Aug 28, 2026 | $36.61 | $36.86 | $36.27 | $36.35 | $-0.38 | -1.04% | 1,296 | $36.52 | $36.27 $36.86 |
| Aug 27, 2026 | $36.60 | $36.77 | $36.55 | $36.73 | +$0.76 | +2.10% | 2,880 | $36.64 | $36.55 $36.77 |