Skip to main content

Themes Global Systemically Important Banks ETF (NQ: GSIB )

36.87 -0.21 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 37.00 37.17 36.94 37.08 10,735 +0.30(+0.80%)
Mar 11, 2025 36.69 36.97 36.49 36.78 3,451 -0.05(-0.15%)
Mar 10, 2025 37.17 37.22 36.48 36.84 9,894 -1.48(-3.85%)
Mar 07, 2025 38.01 38.31 37.83 38.31 1,573 +0.19(+0.50%)
Mar 06, 2025 38.35 38.50 37.96 38.12 3,957 -0.34(-0.88%)
Mar 05, 2025 38.00 38.47 37.98 38.46 9,885 +1.20(+3.22%)
Mar 04, 2025 37.15 37.47 36.75 37.26 12,091 -0.71(-1.86%)
Mar 03, 2025 38.57 38.62 37.85 37.97 13,564 -0.04(-0.11%)
Feb 28, 2025 37.79 38.01 37.70 38.01 2,049 +0.21(+0.56%)
Feb 27, 2025 37.67 38.06 37.67 37.80 4,343 -0.04(-0.11%)
Feb 26, 2025 37.83 38.15 37.80 37.84 9,192 +0.28(+0.74%)
Feb 25, 2025 37.38 37.61 37.38 37.56 5,515 +0.38(+1.04%)
Feb 24, 2025 37.02 37.29 37.02 37.18 1,793 -0.14(-0.38%)
Feb 21, 2025 37.64 37.79 37.24 37.32 8,979 -0.32(-0.85%)
Feb 20, 2025 38.49 38.49 37.49 37.64 2,911 -0.17(-0.45%)
Feb 19, 2025 38.02 38.02 37.72 37.81 5,770 -0.27(-0.71%)
Feb 18, 2025 37.95 38.13 37.84 38.08 5,258 +0.59(+1.58%)
Feb 14, 2025 37.36 37.54 37.36 37.49 7,006 +0.43(+1.15%)
Feb 13, 2025 37.49 37.49 36.89 37.06 30,160 -0.04(-0.10%)
Feb 12, 2025 36.90 37.14 36.87 37.10 4,526 +0.33(+0.90%)
Feb 11, 2025 36.55 36.77 36.55 36.77 595 +0.35(+0.95%)
Feb 10, 2025 36.40 36.45 36.40 36.42 3,536 -0.12(-0.32%)
Feb 07, 2025 36.88 36.88 36.53 36.53 1,247 -0.16(-0.44%)
Feb 06, 2025 36.40 36.73 36.40 36.70 1,818 +0.59(+1.62%)
Feb 05, 2025 35.92 36.11 35.86 36.11 2,728 +0.33(+0.91%)
Feb 04, 2025 35.72 35.87 35.65 35.78 28,135 +0.25(+0.71%)
Feb 03, 2025 35.16 35.66 35.16 35.53 2,060 -0.46(-1.27%)
Jan 31, 2025 36.21 36.21 35.93 35.99 789 -0.27(-0.73%)
Jan 30, 2025 36.60 36.60 36.22 36.25 6,723 +0.19(+0.52%)
Jan 29, 2025 36.03 36.30 36.03 36.07 4,853 +0.09(+0.24%)
Jan 28, 2025 35.98 36.01 35.88 35.98 11,534 +0.03(+0.07%)
Jan 27, 2025 35.93 35.96 35.74 35.96 2,068 +0.33(+0.92%)
Jan 24, 2025 35.54 35.63 35.54 35.63 665 +0.13(+0.37%)
Jan 23, 2025 35.39 35.53 35.39 35.50 802 +0.56(+1.60%)
Jan 22, 2025 35.11 35.13 34.94 34.94 1,079 -0.43(-1.22%)
Jan 21, 2025 34.66 35.39 34.66 35.37 3,278 +0.60(+1.73%)
Jan 17, 2025 34.68 34.92 34.68 34.77 2,688 +0.19(+0.55%)
Jan 16, 2025 34.56 34.58 34.49 34.58 554 +0.08(+0.24%)
Jan 15, 2025 34.29 34.56 34.29 34.50 53,135 +1.10(+3.30%)
Jan 14, 2025 33.29 33.39 33.29 33.39 226 +0.28(+0.86%)
Jan 13, 2025 32.77 33.11 32.77 33.11 1,209 +0.23(+0.70%)
Jan 10, 2025 32.84 33.17 32.84 32.88 2,295 -0.68(-2.03%)
Jan 08, 2025 33.34 33.60 33.34 33.56 1,048 -0.03(-0.08%)
Jan 07, 2025 33.76 33.76 33.42 33.59 1,094 +0.14(+0.42%)
Jan 06, 2025 33.41 33.69 33.41 33.45 2,564 +0.17(+0.51%)
Jan 03, 2025 32.93 33.28 32.93 33.28 192 +0.58(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.