WisdomTree Cloud Computing Fund (WCLD)

WCLD
🏛️ États-Unis →
35.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 52.57 52.98 51.85 51.86 0.2M
2021-12-30 52.05 53.47 52.05 52.78 0.2M
2021-12-29 52.28 52.44 51.35 52.05 0.4M
2021-12-28 53.32 53.38 52.13 52.32 0.2M
2021-12-27 53.22 53.68 52.98 53.23 0.2M
2021-12-23 53.24 53.34 52.42 53.12 0.2M
2021-12-22 53.03 53.66 52.50 53.02 0.2M
2021-12-21 51.40 53.17 50.81 53.05 0.3M
2021-12-20 50.42 51.54 49.93 50.82 0.9M
2021-12-17 49.36 51.58 48.74 51.54 0.3M
2021-12-16 52.22 52.28 49.37 49.99 0.6M
2021-12-15 50.55 52.25 49.81 52.01 0.5M
2021-12-14 50.96 51.40 49.68 50.71 0.3M
2021-12-13 52.26 53.27 51.32 52.08 0.5M
2021-12-10 53.54 54.37 52.04 52.25 0.4M
2021-12-09 55.34 55.78 53.00 53.34 0.4M
2021-12-08 54.27 55.64 53.20 55.37 0.4M
2021-12-07 52.80 54.51 52.80 54.08 0.6M
2021-12-06 50.69 51.37 49.00 51.21 0.5M
2021-12-03 53.30 53.32 49.65 50.99 0.7M
2021-12-02 52.53 53.69 51.78 53.48 0.7M
2021-12-01 57.13 57.27 52.45 52.59 1.0M
2021-11-30 57.60 58.24 55.50 56.29 0.3M
2021-11-29 57.74 57.97 56.62 57.66 0.5M
2021-11-26 56.98 58.06 56.58 57.13 0.3M
2021-11-24 55.70 57.48 55.33 57.40 0.4M
2021-11-23 57.19 57.81 55.40 56.44 0.7M
2021-11-22 61.25 61.25 57.48 57.80 0.5M
2021-11-19 62.31 62.71 61.18 61.21 0.2M
2021-11-18 63.19 63.19 61.72 62.14 0.1M
2021-11-17 64.19 64.40 62.68 63.01 0.2M
2021-11-16 63.56 64.22 63.21 64.22 0.3M
2021-11-15 64.49 64.49 63.26 63.60 0.2M
2021-11-12 63.54 64.21 63.40 64.21 0.1M
2021-11-11 63.64 63.98 62.93 63.01 0.2M
2021-11-10 64.91 65.37 62.35 62.86 0.5M
2021-11-09 64.85 65.51 64.11 65.33 0.2M
2021-11-08 63.64 64.50 63.44 64.29 0.2M
2021-11-05 64.62 64.75 63.07 63.49 0.2M
2021-11-04 63.32 64.30 63.18 63.78 0.2M
2021-11-03 62.56 62.99 61.81 62.88 0.1M
2021-11-02 63.12 63.17 62.04 62.38 0.2M
2021-11-01 62.74 63.12 62.47 63.12 0.1M
2021-10-29 61.70 62.79 61.59 62.60 0.2M
2021-10-27 62.86 63.22 61.53 61.56 0.2M
2021-10-26 63.82 64.00 62.39 62.75 0.2M
2021-10-25 63.04 63.70 62.64 63.33 0.2M
2021-10-22 63.40 63.56 62.40 62.80 0.4M
2021-10-21 62.46 63.71 62.40 63.47 0.4M
2021-10-20 62.99 63.25 62.16 62.58 0.3M
2021-10-19 62.43 63.03 62.05 62.74 0.2M
2021-10-18 61.21 62.07 61.20 62.04 0.2M
2021-10-15 61.86 61.86 61.14 61.31 0.1M
2021-10-14 61.22 62.03 61.22 61.57 0.2M
2021-10-13 58.86 60.45 58.86 60.41 0.2M
2021-10-12 57.68 58.79 57.56 58.40 0.1M
2021-10-11 57.26 58.30 56.99 57.33 0.1M
2021-10-08 58.77 58.85 57.61 57.63 0.2M
2021-10-07 57.98 58.94 57.98 58.41 0.5M
2021-10-06 55.89 57.50 55.85 57.38 0.2M
2021-10-05 55.88 57.20 55.83 56.57 0.2M
2021-10-04 57.89 57.89 55.14 55.70 0.6M
2021-10-01 57.79 58.31 56.86 58.24 0.2M
2021-09-30 57.50 58.00 57.36 57.62 0.2M
2021-09-29 58.08 58.31 57.06 57.15 0.2M
2021-09-28 59.40 59.40 57.46 57.49 0.4M
2021-09-27 60.75 60.75 59.77 60.24 0.4M
2021-09-24 61.39 61.50 60.66 61.41 0.1M
2021-09-23 61.32 61.84 60.78 61.73 0.1M
2021-09-22 60.27 61.02 59.98 60.87 0.1M
2021-09-21 60.20 60.56 59.66 60.14 0.2M
2021-09-20 59.80 60.50 58.99 59.77 0.5M
2021-09-17 61.54 61.81 60.78 61.33 0.3M
2021-09-16 60.37 61.45 60.13 61.43 0.1M
2021-09-15 60.06 60.48 59.53 60.45 0.2M
2021-09-14 60.11 60.49 59.80 60.07 0.3M
2021-09-13 60.41 60.41 58.92 59.85 0.3M
2021-09-10 61.39 61.56 60.17 60.20 0.2M
2021-09-09 61.21 61.88 61.02 61.23 0.3M
2021-09-08 62.34 62.34 61.18 61.23 0.3M
2021-09-07 63.29 63.37 62.35 62.71 0.2M
2021-09-03 62.07 63.29 62.00 63.07 0.1M
2021-09-02 61.90 62.36 61.52 62.08 0.1M
2021-09-01 61.23 62.00 61.23 61.63 0.2M
2021-08-31 61.07 61.18 60.62 60.92 0.2M
2021-08-30 61.01 61.49 60.53 61.33 0.1M
2021-08-27 59.77 61.00 59.65 60.85 0.3M
2021-08-26 59.93 60.45 59.39 59.47 0.3M
2021-08-25 59.64 59.91 59.36 59.71 0.1M
2021-08-24 58.76 59.50 58.76 59.45 0.2M
2021-08-23 57.35 58.47 57.27 58.43 0.5M
2021-08-20 56.46 57.18 56.43 57.05 0.2M
2021-08-19 56.17 56.97 56.17 56.42 0.2M
2021-08-18 56.66 57.33 56.43 56.61 0.4M
2021-08-17 56.59 56.94 56.04 56.68 0.3M
2021-08-16 57.76 57.76 56.22 57.15 0.4M
2021-08-13 58.15 58.45 57.83 58.06 0.1M
2021-08-12 57.35 58.38 57.24 58.26 0.2M
2021-08-11 57.98 57.98 56.67 57.44 0.2M
2021-08-10 58.97 59.23 57.54 57.76 0.3M
2021-08-09 58.61 59.15 58.35 58.90 0.1M
2021-08-06 59.28 59.50 58.12 58.70 0.2M
2021-08-05 58.71 59.60 58.45 59.46 0.3M
2021-08-04 57.69 58.65 57.69 58.64 0.3M
2021-08-03 57.78 58.25 57.00 57.54 0.2M
2021-08-02 57.48 58.10 56.61 57.66 0.2M
2021-07-30 57.45 58.23 57.26 57.36 0.1M
2021-07-29 57.85 58.54 57.73 57.95 0.2M
2021-07-28 57.06 58.07 56.91 57.91 0.3M
2021-07-27 57.81 57.99 55.73 56.81 0.3M
2021-07-26 58.08 58.13 57.57 57.90 0.2M
2021-07-23 57.77 58.23 57.52 58.20 0.2M
2021-07-22 57.21 57.92 57.21 57.75 0.3M
2021-07-21 56.33 57.05 55.78 57.02 0.2M
2021-07-20 55.25 56.81 54.75 56.37 0.3M
2021-07-19 53.68 54.98 53.39 54.97 0.3M
2021-07-16 54.70 55.05 54.23 54.49 0.3M
2021-07-15 55.04 55.52 53.74 54.26 0.3M
2021-07-14 56.84 56.84 55.09 55.17 0.3M
2021-07-13 56.57 57.26 56.18 56.40 0.3M
2021-07-12 57.78 58.10 56.36 56.73 0.3M
2021-07-09 56.93 57.39 56.30 57.39 0.2M
2021-07-08 55.96 57.13 55.38 56.81 0.3M
2021-07-07 57.91 58.12 56.82 57.36 0.2M
2021-07-06 56.50 57.76 56.50 57.48 0.4M
2021-07-02 56.28 56.74 56.12 56.37 0.2M
2021-07-01 55.78 56.33 55.25 55.81 0.3M
2021-06-30 56.95 56.99 55.87 55.89 0.3M
2021-06-29 56.99 57.33 56.77 57.05 0.2M
2021-06-28 56.87 57.41 56.73 56.99 0.5M
2021-06-25 56.67 56.91 55.98 56.51 0.2M
2021-06-24 56.50 57.15 56.32 56.57 0.2M
2021-06-23 55.89 56.52 55.81 56.25 0.2M
2021-06-22 55.07 55.92 55.07 55.89 0.3M
2021-06-21 55.22 55.62 54.06 55.27 0.3M
2021-06-18 54.38 55.43 54.36 55.28 0.3M
2021-06-17 52.44 54.69 52.30 54.53 0.6M
2021-06-16 52.30 53.17 51.91 52.83 0.2M
2021-06-15 52.95 53.24 52.19 52.34 0.3M
2021-06-14 52.63 53.40 52.42 53.13 0.4M
2021-06-11 51.63 52.55 51.49 52.49 0.3M
2021-06-10 50.48 51.70 50.36 51.66 0.2M
2021-06-09 50.93 51.28 50.41 50.43 0.2M
2021-06-08 50.40 51.02 50.10 50.69 0.2M
2021-06-07 49.11 50.20 48.90 50.18 0.5M
2021-06-04 48.93 49.55 48.93 49.29 0.1M
2021-06-03 49.12 49.31 48.38 48.56 0.3M
2021-06-02 49.36 49.81 49.06 49.55 0.3M
2021-06-01 49.69 49.83 48.55 49.28 0.2M
2021-05-28 49.74 50.34 49.51 49.56 0.5M
2021-05-27 48.96 49.40 47.99 49.21 0.2M
2021-05-26 48.96 49.57 48.88 49.42 0.4M
2021-05-25 48.74 49.00 48.49 48.52 0.1M
2021-05-24 48.26 48.75 48.02 48.50 0.7M
2021-05-21 48.19 48.47 47.67 47.84 1.8M
2021-05-20 46.81 47.91 46.74 47.71 0.2M
2021-05-19 45.13 46.48 45.11 46.33 0.3M
2021-05-18 45.97 47.00 45.74 46.39 0.4M
2021-05-17 45.72 46.21 45.11 45.74 0.2M
2021-05-14 44.98 46.27 44.75 46.13 0.3M
2021-05-13 45.66 46.13 43.87 44.50 0.5M
2021-05-12 45.88 46.28 44.69 45.13 0.6M
2021-05-11 44.06 47.16 43.86 46.85 0.5M
2021-05-10 46.68 46.68 45.49 45.77 0.7M
2021-05-07 47.24 48.05 46.68 46.91 0.2M
2021-05-06 47.33 47.33 45.47 46.22 0.8M
2021-05-05 48.74 49.00 47.25 47.59 0.4M
2021-05-04 49.24 49.25 47.25 48.20 0.6M
2021-05-03 51.62 51.63 49.94 49.95 0.5M
2021-04-30 51.45 52.46 51.20 51.26 0.1M
2021-04-29 53.61 53.61 51.35 51.93 0.2M
2021-04-28 53.09 53.63 52.65 53.33 0.1M
2021-04-27 53.79 53.89 53.08 53.26 0.3M
2021-04-26 52.42 53.66 52.24 53.61 0.2M
2021-04-23 51.21 51.97 51.21 51.86 0.1M
2021-04-22 50.63 52.02 50.63 51.04 0.3M
2021-04-21 49.66 50.62 49.32 50.54 0.1M
2021-04-20 50.86 51.14 49.48 49.87 0.5M
2021-04-19 51.83 52.11 50.58 50.84 0.3M
2021-04-16 52.69 52.69 51.52 51.98 0.1M
2021-04-15 52.24 52.79 51.98 52.65 0.3M
2021-04-14 52.54 53.19 51.49 51.61 0.3M
2021-04-13 51.19 52.48 51.19 52.26 0.4M
2021-04-12 50.47 51.13 49.89 50.89 0.2M
2021-04-09 50.61 50.75 49.64 50.74 0.3M
2021-04-08 50.06 50.94 50.06 50.83 0.3M
2021-04-07 50.01 50.33 49.47 49.60 0.1M
2021-04-06 49.47 50.64 49.12 50.19 0.2M
2021-04-05 50.05 50.05 48.99 49.47 0.2M
2021-04-01 49.09 50.10 49.09 49.51 0.8M
2021-03-31 46.90 48.50 46.90 48.16 0.7M
2021-03-30 45.76 46.54 45.24 46.40 0.3M
2021-03-29 47.50 47.60 45.87 46.25 0.3M
2021-03-26 47.31 47.93 46.03 47.54 1.1M
2021-03-25 46.40 47.30 45.91 47.11 0.5M
2021-03-24 49.72 49.82 47.12 47.23 0.4M
2021-03-23 50.05 50.22 49.36 49.59 0.5M
2021-03-22 49.02 50.21 49.02 49.80 0.3M
2021-03-19 48.23 49.24 47.67 48.83 0.2M
2021-03-18 49.31 49.70 47.83 48.04 0.7M
2021-03-17 49.82 51.21 48.96 50.68 0.5M
2021-03-16 51.45 51.98 49.95 50.56 0.3M
2021-03-15 50.72 51.27 50.24 51.27 0.3M
2021-03-12 50.40 50.68 49.43 50.67 0.8M
2021-03-11 50.25 51.60 50.14 51.38 0.8M
2021-03-10 50.35 50.97 48.82 48.98 0.5M
2021-03-09 48.24 49.87 48.24 49.52 0.7M
2021-03-08 48.53 49.33 46.25 46.34 0.8M
2021-03-05 49.23 49.46 45.09 48.54 1.1M
2021-03-04 50.27 50.80 47.47 48.78 1.7M
2021-03-03 53.66 53.66 50.60 50.80 1.0M
2021-03-02 55.81 55.81 53.72 53.72 0.4M
2021-03-01 54.45 55.41 54.10 55.30 0.5M
2021-02-26 53.62 54.10 51.99 53.15 0.7M
2021-02-25 55.47 56.22 52.65 53.08 0.8M
2021-02-24 54.98 56.22 54.21 56.11 0.5M
2021-02-23 54.39 55.61 52.02 55.49 2.2M
2021-02-22 58.99 59.02 56.37 56.57 1.0M
2021-02-19 59.67 60.23 59.39 59.79 0.4M
2021-02-18 58.40 59.36 57.80 59.15 0.3M
2021-02-17 59.12 59.22 57.87 59.02 0.3M
2021-02-16 60.97 61.05 59.08 59.70 0.6M
2021-02-12 59.86 60.48 59.32 60.40 0.3M
2021-02-11 60.27 60.49 59.48 60.08 0.7M
2021-02-10 60.23 60.55 58.84 59.88 0.5M
2021-02-09 59.03 59.87 59.00 59.80 0.3M
2021-02-08 59.15 59.87 58.86 59.13 0.6M
2021-02-05 57.80 58.83 57.67 58.70 0.5M
2021-02-04 56.76 57.62 56.43 57.62 0.3M
2021-02-03 56.96 56.97 55.87 56.39 0.3M
2021-02-02 55.45 56.88 55.45 56.79 0.4M
2021-02-01 54.12 55.05 53.77 54.94 0.5M
2021-01-29 54.19 54.39 52.97 53.74 0.3M
2021-01-28 53.46 54.87 53.30 54.43 0.3M
2021-01-27 53.47 54.27 51.65 52.99 0.6M
2021-01-26 55.65 55.65 54.08 54.16 0.4M
2021-01-25 56.63 57.23 54.32 55.46 0.5M
2021-01-22 55.47 56.19 55.47 56.15 0.3M
2021-01-21 56.28 56.33 55.41 55.78 0.4M
2021-01-20 55.76 56.22 55.56 55.96 0.5M
2021-01-19 54.63 55.15 54.19 55.07 0.9M
2021-01-15 54.68 55.27 53.82 53.91 0.3M
2021-01-14 54.85 55.34 54.40 54.52 0.3M
2021-01-13 54.58 55.08 54.20 54.50 0.3M
2021-01-12 54.58 54.74 53.82 54.54 0.4M
2021-01-11 54.19 54.93 53.31 54.27 0.4M
2021-01-08 54.01 55.18 54.01 54.73 0.5M
2021-01-07 52.14 53.55 52.00 53.51 0.5M
2021-01-06 52.02 52.39 51.32 51.41 0.8M
2021-01-05 52.46 53.17 52.32 53.10 0.4M
2021-01-04 53.81 53.95 51.57 52.64 0.7M