Themes Global Systemically Important Banks ETF (GSIB)
NASDAQ: GSIB · Real-Time Price · USD
39.74
+0.69 (1.77%)
At close: May 12, 2025, 4:00 PM
39.74
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
GSIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.85 | 39.85 | 39.74 | 39.74 | 39.74 | 1.77% | 1,811 |
| May 9, 2025 | 39.21 | 39.21 | 38.97 | 39.05 | 39.05 | 0.98% | 1,379 |
| May 8, 2025 | 38.64 | 38.96 | 38.58 | 38.67 | 38.67 | 0.65% | 4,398 |
| May 7, 2025 | 38.37 | 38.51 | 38.37 | 38.42 | 38.42 | 0.05% | 1,716 |
| May 6, 2025 | 38.43 | 38.57 | 38.40 | 38.40 | 38.40 | -0.21% | 1,587 |
| May 5, 2025 | 38.47 | 38.79 | 38.47 | 38.48 | 38.48 | -0.31% | 1,703 |
| May 2, 2025 | 38.34 | 38.63 | 38.34 | 38.60 | 38.60 | 1.69% | 8,341 |
| May 1, 2025 | 38.25 | 38.25 | 37.78 | 37.96 | 37.96 | 0.15% | 611 |
| Apr 30, 2025 | 37.27 | 37.90 | 37.27 | 37.90 | 37.90 | -1.04% | 5,458 |
| Apr 29, 2025 | 38.01 | 38.42 | 38.00 | 38.30 | 38.30 | 0.79% | 3,772 |
| Apr 28, 2025 | 37.94 | 38.00 | 37.87 | 38.00 | 38.00 | 0.80% | 1,999 |
| Apr 25, 2025 | 37.69 | 37.70 | 37.45 | 37.70 | 37.70 | 0.41% | 643 |
| Apr 24, 2025 | 37.34 | 37.60 | 37.26 | 37.55 | 37.55 | 1.05% | 1,260 |
| Apr 23, 2025 | 37.00 | 37.63 | 37.00 | 37.16 | 37.16 | 1.93% | 1,952 |
| Apr 22, 2025 | 36.11 | 36.45 | 36.11 | 36.45 | 36.45 | 2.88% | 2,231 |
| Apr 21, 2025 | 35.97 | 35.98 | 35.43 | 35.43 | 35.43 | -0.81% | 1,620 |
| Apr 17, 2025 | 35.54 | 36.08 | 35.54 | 35.72 | 35.72 | 1.08% | 1,573 |
| Apr 16, 2025 | 35.63 | 35.63 | 35.26 | 35.34 | 35.34 | -1.23% | 760 |
| Apr 15, 2025 | 36.04 | 36.04 | 35.78 | 35.78 | 35.78 | 1.42% | 1,537 |
| Apr 14, 2025 | 35.37 | 35.37 | 35.28 | 35.28 | 35.28 | 1.58% | 201 |
| Apr 11, 2025 | 34.26 | 34.73 | 34.00 | 34.73 | 34.73 | 2.27% | 3,809 |
| Apr 10, 2025 | 34.13 | 34.14 | 33.40 | 33.96 | 33.96 | -3.11% | 14,269 |
| Apr 9, 2025 | 32.48 | 38.06 | 32.02 | 35.05 | 35.05 | 8.08% | 10,444 |
| Apr 8, 2025 | 33.49 | 33.94 | 31.89 | 32.43 | 32.43 | -1.22% | 8,491 |
| Apr 7, 2025 | 32.03 | 33.36 | 31.77 | 32.83 | 32.83 | -1.62% | 4,615 |
| Apr 4, 2025 | 34.50 | 34.50 | 33.00 | 33.37 | 33.37 | -6.76% | 27,659 |
| Apr 3, 2025 | 38.00 | 38.00 | 35.77 | 35.79 | 35.79 | -5.74% | 11,179 |
| Apr 2, 2025 | 37.60 | 38.08 | 37.60 | 37.97 | 37.97 | 0.64% | 1,612 |
| Apr 1, 2025 | 37.60 | 37.79 | 37.60 | 37.73 | 37.73 | -0.42% | 1,121 |
| Mar 31, 2025 | 37.11 | 37.89 | 34.17 | 37.89 | 37.89 | -0.21% | 18,551 |
| Mar 28, 2025 | 38.45 | 38.45 | 37.81 | 37.97 | 37.97 | -1.99% | 13,670 |
| Mar 27, 2025 | 39.05 | 39.05 | 38.61 | 38.74 | 38.74 | -0.64% | 4,472 |
| Mar 26, 2025 | 39.32 | 39.40 | 38.89 | 38.99 | 38.99 | -1.07% | 6,364 |
| Mar 25, 2025 | 39.32 | 39.49 | 39.25 | 39.41 | 39.41 | 0.79% | 7,853 |
| Mar 24, 2025 | 38.95 | 39.10 | 38.95 | 39.10 | 39.10 | 1.03% | 680 |
| Mar 21, 2025 | 38.56 | 38.82 | 38.55 | 38.70 | 38.70 | 0.23% | 1,635 |
| Mar 20, 2025 | 38.66 | 38.70 | 38.58 | 38.61 | 38.61 | -1.08% | 3,701 |
| Mar 19, 2025 | 38.62 | 39.11 | 38.62 | 39.03 | 39.03 | 0.54% | 1,502 |
| Mar 18, 2025 | 38.53 | 38.86 | 38.53 | 38.82 | 38.82 | 1.16% | 12,484 |
| Mar 17, 2025 | 38.12 | 38.38 | 38.12 | 38.38 | 38.38 | 1.10% | 1,238 |
| Mar 14, 2025 | 37.66 | 37.96 | 37.66 | 37.96 | 37.96 | 2.95% | 1,743 |
| Mar 13, 2025 | 37.17 | 37.22 | 36.87 | 36.87 | 36.87 | -0.54% | 1,958 |
| Mar 12, 2025 | 37.00 | 37.18 | 36.94 | 37.08 | 37.08 | 0.80% | 10,735 |
| Mar 11, 2025 | 36.69 | 36.97 | 36.49 | 36.78 | 36.78 | -0.15% | 3,452 |
| Mar 10, 2025 | 37.17 | 37.22 | 36.48 | 36.84 | 36.84 | -3.85% | 9,894 |
| Mar 7, 2025 | 38.02 | 38.31 | 37.83 | 38.31 | 38.31 | 0.50% | 1,573 |
| Mar 6, 2025 | 38.35 | 38.50 | 37.96 | 38.12 | 38.12 | -0.88% | 3,957 |
| Mar 5, 2025 | 38.00 | 38.47 | 37.98 | 38.46 | 38.46 | 3.22% | 9,885 |
| Mar 4, 2025 | 37.15 | 37.47 | 36.75 | 37.26 | 37.26 | -1.86% | 12,091 |
| Mar 3, 2025 | 38.57 | 38.62 | 37.85 | 37.97 | 37.97 | -0.11% | 13,564 |