Themes Global Systemically Important Banks ETF Historical Data - GSIB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1567	3.46940611878	33.34	34.56	32.77	1195	33.11203943	CS
4	0.7817	2.31855257304	33.715	34.82	32.7	692	33.2448222	CS
12	2.3467	7.29922239502	32.15	34.82	31.8661	1573	33.08337092	CS
26	4.0867	13.4386714896	30.41	34.82	27.86	1859	31.5056839	CS
52	9.8267	39.8325901905	24.67	34.82	24.198	1544	30.32241654	CS
156	9.5667	38.3742478941	24.93	34.82	24.198	1469	30.19979353	CS
260	9.5667	38.3742478941	24.93	34.82	24.198	1469	30.19979353	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736984100	34.4967	1.1	3.30	34.29	34.56	34.29	53135
1736897700	33.3932	0.28	0.86	33.29	33.3932	33.29	226
1736811300	33.11	0.23	0.70	32.77	33.11	32.77	1209
1736552100	32.88	-0.68	-2.03	32.84	33.17	32.84	2295
1736379300	33.5619	-0.03	-0.08	33.34	33.6	33.34	1048
1736292900	33.59	0.14	0.42	33.76	33.76	33.42	1094
1736206500	33.45	0.17	0.51	33.439999	33.69	33.409999	2564
1735947300	33.28	0.58	1.77	32.89	33.28	32.89	192
1735860900	32.7	-0.44	-1.34	33.09	33.09	32.7	240
1735688100	33.1425	-0.08	-0.24	33.15	33.15	33.1425	149
1735601700	33.2207	0.05	0.15	33	33.259999	33	209
1735342500	33.1712	-0.12	-0.35	33.049999	33.1712	33.049999	601
1735256100	33.2885	0.01	0.03	34.82	34.82	33.18	186
1735077840	33.28	-0.12	-0.36	33.08	33.28	33.06	329
1734996900	33.400199	0.23	0.69	33.14	33.400199	33.14	537
1734737700	33.17	0.28	0.86	32.729999	33.17	32.729999	473
1734651300	32.886699	0.01	0.04	32.915999	32.96	32.886699	126
1734564900	32.8744	-0.8	-2.36	33.715	33.715	32.86	279
1734478500	33.6702	-0.4	-1.17	33.65	33.6702	33.65	169
1734392100	34.07	0.24	0.71	33.88	34.07	33.84	344
1734132900	33.83	-0.24	-0.70	34.02	34.02	33.7807	375
1734046500	34.07	-0.03	-0.08	34.13	34.13	34.07	444
1733960100	34.0978	-0.02	-0.07	33.97	34.16	33.97	425
1733873700	34.12	-0.22	-0.63	34.59	34.59	34.06	754
1733787300	34.336	0.4	1.17	34.22	34.475	34.22	571
1733528100	33.94	-0.07	-0.21	34	34	33.92	146
1733441700	34.0113	0.39	1.17	33.74	34.0113	33.74	326
1733355300	33.6174	-0.15	-0.45	33.81	33.81	33.61	229
1733268900	33.7695	0.22	0.65	33.91	33.925	33.7695	140
1733182500	33.549999	-0.14	-0.40	33.5	33.75	33.5	9773
1732917840	33.6859	0.32	0.96	33.91	33.91	33.47	104
1732750500	33.3659	0.09	0.26	33	33.3659	33	262
1732664100	33.2779	-0.17	-0.51	33.22	33.2779	32.02	951
1732577700	33.45	0.07	0.21	33.95	33.95	33.45	337
1732318500	33.38	-0.15	-0.44	33.47	33.47	33.15	250
1732232100	33.5262	0.24	0.71	33.42	33.5262	33.42	185
1732145700	33.2909	-0.16	-0.46	33.36	33.36	33.2	329
1732059300	33.446399	-0.18	-0.52	33.29	33.446399	33.29	186
1731972900	33.6224	0.42	1.27	33.439999	33.625	33.439999	250
1731713700	33.2	0.15	0.47	32.97	33.2	32.97	222
1731627300	33.0462	0.1	0.29	33.119999	33.119999	33.0462	110
1731540900	32.9491	-0.13	-0.40	32.979999	32.979999	32.9491	229
1731454500	33.0814	-0.43	-1.28	33.21	33.21	33.0814	207
1731368100	33.5118	0.23	0.70	33.4	33.5118	33.4	115
1731108900	33.28	-0.31	-0.93	33.42	33.42	33.14	1012
1731022500	33.5932	-0.04	-0.13	33.6	33.6	33.5932	279
1730936100	33.6377	0.8	2.44	33.5084	33.6377	33.24	25261
1730849700	32.8355	0.39	1.21	32.58	32.8355	32.56	320
1730763300	32.442999	0.09	0.27	32.58	32.58	32.442999	290
1730500500	32.354999	0.31	0.98	32.43	32.47	32.354999	24705
1730414100	32.04	-0.18	-0.56	31.91	32.17	31.91	981
1730327700	32.219299	-0.09	-0.27	32.2	32.219299	32.2	109
1730241300	32.307499	0.02	0.07	32.32	32.32	32.201	532
1730154900	32.2855	0.42	1.32	32.1	32.299999	32.1	285
1729895700	31.8661	-0.38	-1.19	32.1	32.1	31.8661	102
1729809300	32.25	0.2	0.62	32.1	32.25	31.98	5983
1729722900	32.049999	-0.27	-0.84	32.15	32.15	31.9201	379
1729636500	32.32	0.08	0.25	32.42	32.42	32.159999	435
1729550100	32.24	-0.43	-1.32	32.659999	32.659999	32.24	464
1729290900	32.67	0.31	0.97	32.77	32.77	32.67	346
1729204500	32.356699	0.02	0.05	32.405	32.5	32.356699	2331
1729118100	32.3416	0.52	1.65	32.34	32.42	32.299999	623

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Themes Global Systemically Important Banks ETF (GSIB)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Themes Global Systemically Important Banks ETF (GSIB) Historical

Themes Global Systemically Important Banks ETF (GSIB)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free