Themes Global Systemically Important Banks ETF (GSIB)
NASDAQ: GSIB · Real-Time Price · USD
51.35
+0.31 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
51.36
+0.01 (0.03%)
After-hours: Dec 5, 2025, 4:15 PM EST
GSIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.45 | 51.53 | 51.35 | 51.35 | 51.35 | 0.60% | 6,579 |
| Dec 4, 2025 | 51.11 | 51.24 | 51.00 | 51.04 | 51.04 | 0.70% | 10,748 |
| Dec 3, 2025 | 50.33 | 50.73 | 50.33 | 50.69 | 50.69 | 0.37% | 4,559 |
| Dec 2, 2025 | 50.14 | 50.64 | 50.14 | 50.50 | 50.50 | 0.71% | 4,484 |
| Dec 1, 2025 | 50.27 | 50.37 | 50.09 | 50.14 | 50.14 | -0.33% | 5,463 |
| Nov 28, 2025 | 50.17 | 50.31 | 50.11 | 50.31 | 50.31 | 0.87% | 1,429 |
| Nov 26, 2025 | 49.83 | 50.00 | 49.73 | 49.88 | 49.88 | 1.28% | 5,470 |
| Nov 25, 2025 | 48.53 | 49.28 | 48.53 | 49.25 | 49.25 | 1.41% | 5,285 |
| Nov 24, 2025 | 48.28 | 48.59 | 48.27 | 48.56 | 48.56 | 0.73% | 6,066 |
| Nov 21, 2025 | 47.76 | 48.28 | 47.50 | 48.21 | 48.21 | 0.94% | 6,836 |
| Nov 20, 2025 | 48.89 | 49.08 | 47.76 | 47.76 | 47.76 | -1.22% | 27,735 |
| Nov 19, 2025 | 48.26 | 48.41 | 48.26 | 48.36 | 48.36 | 0.26% | 28,311 |
| Nov 18, 2025 | 47.44 | 48.44 | 47.44 | 48.23 | 48.23 | -0.80% | 5,584 |
| Nov 17, 2025 | 49.35 | 49.35 | 48.61 | 48.62 | 48.62 | -2.01% | 7,841 |
| Nov 14, 2025 | 49.41 | 49.77 | 49.24 | 49.61 | 49.61 | -0.28% | 4,524 |
| Nov 13, 2025 | 50.88 | 51.53 | 49.68 | 49.75 | 49.75 | -1.83% | 20,406 |
| Nov 12, 2025 | 50.20 | 51.05 | 50.20 | 50.68 | 50.68 | 1.95% | 38,603 |
| Nov 11, 2025 | 49.67 | 49.81 | 49.60 | 49.71 | 49.71 | 0.40% | 7,138 |
| Nov 10, 2025 | 49.37 | 49.53 | 49.08 | 49.51 | 49.51 | 1.64% | 5,668 |
| Nov 7, 2025 | 48.34 | 48.71 | 48.14 | 48.71 | 48.71 | 0.06% | 3,910 |
| Nov 6, 2025 | 48.71 | 48.71 | 48.46 | 48.68 | 48.68 | 0.37% | 1,688 |
| Nov 5, 2025 | 48.36 | 48.54 | 48.36 | 48.50 | 48.50 | 0.56% | 2,475 |
| Nov 4, 2025 | 47.86 | 48.45 | 47.86 | 48.23 | 48.23 | -0.26% | 2,545 |
| Nov 3, 2025 | 48.01 | 48.44 | 48.01 | 48.36 | 48.36 | 0.43% | 3,975 |
| Oct 31, 2025 | 47.30 | 48.15 | 47.30 | 48.15 | 48.15 | 0.25% | 7,897 |
| Oct 30, 2025 | 48.00 | 48.32 | 48.00 | 48.03 | 48.03 | -0.28% | 1,717 |
| Oct 29, 2025 | 48.48 | 48.53 | 48.10 | 48.17 | 48.17 | -0.34% | 5,688 |
| Oct 28, 2025 | 48.19 | 48.35 | 48.19 | 48.33 | 48.33 | 0.89% | 1,094 |
| Oct 27, 2025 | 47.79 | 47.90 | 47.13 | 47.90 | 47.90 | 0.93% | 5,993 |
| Oct 24, 2025 | 47.70 | 47.70 | 47.24 | 47.46 | 47.46 | 0.74% | 6,190 |
| Oct 23, 2025 | 47.04 | 47.20 | 47.01 | 47.11 | 47.11 | 0.75% | 3,564 |
| Oct 22, 2025 | 46.84 | 46.91 | 46.66 | 46.76 | 46.76 | -0.05% | 3,247 |
| Oct 21, 2025 | 46.85 | 47.74 | 46.73 | 46.79 | 46.79 | -0.77% | 45,279 |
| Oct 20, 2025 | 46.90 | 47.22 | 46.90 | 47.15 | 47.15 | 0.70% | 8,201 |
| Oct 17, 2025 | 46.62 | 46.90 | 46.53 | 46.82 | 46.82 | -0.62% | 9,070 |
| Oct 16, 2025 | 47.49 | 47.78 | 46.91 | 47.11 | 47.11 | -0.37% | 3,046 |
| Oct 15, 2025 | 47.47 | 47.47 | 47.15 | 47.29 | 47.28 | 0.42% | 6,445 |
| Oct 14, 2025 | 46.63 | 47.24 | 46.27 | 47.09 | 47.09 | 1.26% | 6,896 |
| Oct 13, 2025 | 46.27 | 46.54 | 46.22 | 46.50 | 46.50 | 1.71% | 9,762 |
| Oct 10, 2025 | 46.71 | 46.74 | 45.64 | 45.72 | 45.72 | -1.96% | 11,314 |
| Oct 9, 2025 | 46.89 | 46.89 | 46.52 | 46.63 | 46.63 | -0.82% | 9,621 |
| Oct 8, 2025 | 47.04 | 47.16 | 46.93 | 47.02 | 47.02 | -0.04% | 4,258 |
| Oct 7, 2025 | 47.03 | 47.26 | 47.03 | 47.04 | 47.04 | -0.74% | 7,060 |
| Oct 6, 2025 | 47.51 | 47.51 | 47.20 | 47.39 | 47.39 | -0.94% | 16,105 |
| Oct 3, 2025 | 47.50 | 47.97 | 47.50 | 47.84 | 47.84 | 0.77% | 4,422 |
| Oct 2, 2025 | 47.67 | 47.67 | 47.34 | 47.48 | 47.48 | -0.84% | 6,829 |
| Oct 1, 2025 | 48.06 | 48.06 | 47.86 | 47.88 | 47.88 | -0.63% | 6,950 |
| Sep 30, 2025 | 48.37 | 48.38 | 47.81 | 48.18 | 48.18 | -0.26% | 10,362 |
| Sep 29, 2025 | 48.43 | 48.43 | 48.16 | 48.31 | 48.30 | 0.15% | 3,510 |
| Sep 26, 2025 | 48.63 | 48.63 | 48.12 | 48.23 | 48.23 | 1.14% | 2,365 |