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
2023-12-29 35.46 35.70 34.93 34.95 0.2M
2023-12-28 35.44 35.63 35.34 35.57 0.2M
2023-12-27 35.53 35.67 35.36 35.58 0.1M
2023-12-26 35.20 35.61 35.12 35.56 0.1M
2023-12-22 35.21 35.30 34.85 35.18 0.6M
2023-12-21 34.83 35.07 34.58 35.03 0.2M
2023-12-20 35.07 35.37 34.34 34.34 0.2M
2023-12-19 34.96 35.30 34.82 35.23 1.7M
2023-12-18 34.54 34.85 34.27 34.69 0.5M
2023-12-15 34.40 34.58 34.09 34.48 1.1M
2023-12-14 34.20 34.73 33.94 34.39 0.3M
2023-12-13 32.88 33.73 32.50 33.70 1.2M
2023-12-12 32.59 32.86 32.40 32.83 0.1M
2023-12-11 32.37 32.79 32.28 32.70 0.7M
2023-12-08 31.80 32.59 31.80 32.47 0.2M
2023-12-07 32.25 32.25 31.73 31.98 0.6M
2023-12-06 32.74 33.01 32.40 32.40 0.1M
2023-12-05 32.56 32.75 32.22 32.60 0.7M
2023-12-04 32.31 32.78 32.25 32.76 0.5M
2023-12-01 31.51 32.69 31.41 32.68 0.5M
2023-11-30 31.76 31.89 31.06 31.33 0.1M
2023-11-29 31.27 31.80 31.27 31.44 0.8M
2023-11-28 30.41 30.99 30.27 30.81 0.1M
2023-11-27 30.46 30.75 30.33 30.54 0.6M
2023-11-24 30.28 30.55 30.20 30.54 0.0M
2023-11-22 30.49 30.65 30.23 30.39 0.3M
2023-11-21 30.45 30.64 30.13 30.24 0.3M
2023-11-20 30.20 30.94 30.20 30.69 0.2M
2023-11-17 29.96 30.27 29.82 30.27 0.1M
2023-11-16 30.06 30.16 29.53 29.78 0.2M
2023-11-15 30.17 30.84 30.12 30.32 0.2M
2023-11-14 29.53 30.12 29.49 30.08 0.7M
2023-11-13 28.49 28.70 28.33 28.56 0.1M
2023-11-10 28.11 28.61 27.88 28.56 0.1M
2023-11-09 28.84 28.84 27.91 27.95 0.3M
2023-11-08 28.92 28.92 28.45 28.73 0.1M
2023-11-07 28.47 29.24 28.33 28.94 0.4M
2023-11-06 28.56 28.68 27.76 28.04 0.3M
2023-11-03 27.94 28.64 27.88 28.55 0.1M
2023-11-02 27.34 27.75 27.23 27.61 0.4M
2023-11-01 27.17 27.17 26.42 26.89 0.3M
2023-10-31 27.10 27.45 26.83 27.31 0.1M
2023-10-30 27.27 27.35 26.77 27.01 0.1M
2023-10-27 27.32 27.33 26.86 26.93 0.3M
2023-10-26 27.24 27.60 26.82 27.07 0.2M
2023-10-25 28.23 28.23 27.21 27.27 0.2M
2023-10-24 28.21 28.88 28.19 28.53 0.1M
2023-10-23 27.78 28.33 27.46 27.95 0.3M
2023-10-20 28.88 28.88 27.96 28.14 0.4M
2023-10-19 29.26 29.57 28.94 28.95 0.2M
2023-10-18 29.59 29.65 29.13 29.16 0.1M
2023-10-17 29.13 30.05 29.08 29.80 0.4M
2023-10-16 28.86 29.60 28.77 29.51 0.1M
2023-10-13 29.47 29.47 28.61 28.78 0.2M
2023-10-12 30.08 30.08 29.12 29.35 0.1M
2023-10-11 30.22 30.40 29.83 30.01 0.5M
2023-10-10 29.69 30.44 29.65 30.05 0.2M
2023-10-09 29.28 29.79 29.11 29.66 0.1M
2023-10-06 28.33 29.67 28.33 29.62 0.1M
2023-10-05 28.88 28.89 28.34 28.68 0.1M
2023-10-04 28.80 29.04 28.53 28.89 0.1M
2023-10-03 29.26 29.46 28.50 28.62 0.3M
2023-10-02 29.54 29.88 29.45 29.59 0.1M
2023-09-29 29.84 30.10 29.61 29.63 0.1M
2023-09-28 28.92 29.66 28.79 29.40 0.3M
2023-09-27 28.92 29.25 28.75 29.06 0.2M
2023-09-26 29.08 29.40 28.65 28.68 0.2M
2023-09-25 29.10 29.43 29.04 29.30 0.1M
2023-09-22 29.44 29.53 29.19 29.30 0.1M
2023-09-21 29.58 29.72 29.17 29.17 0.6M
2023-09-20 30.38 30.53 29.98 29.98 0.1M
2023-09-19 30.33 30.36 29.89 30.21 0.1M
2023-09-18 30.47 30.62 30.29 30.40 0.4M
2023-09-15 30.86 30.93 30.43 30.61 0.1M
2023-09-14 31.20 31.28 30.83 31.04 0.1M
2023-09-13 31.39 31.53 30.97 31.08 0.1M
2023-09-12 31.71 31.98 31.44 31.46 0.1M
2023-09-11 32.02 32.07 31.72 31.97 0.1M
2023-09-08 31.94 32.11 31.69 31.71 0.0M
2023-09-07 31.54 32.00 31.38 31.87 0.1M
2023-09-06 32.10 32.41 31.92 32.12 0.1M
2023-09-05 32.11 32.30 31.91 32.29 0.1M
2023-09-01 32.26 32.58 32.15 32.28 0.3M
2023-08-31 31.57 32.13 31.57 31.91 0.4M
2023-08-30 30.95 31.44 30.84 31.41 0.1M
2023-08-29 30.41 31.15 30.41 31.07 0.3M
2023-08-28 30.73 30.87 30.44 30.47 0.2M
2023-08-25 30.14 30.64 29.83 30.51 0.1M
2023-08-24 31.23 31.23 30.15 30.21 0.1M
2023-08-23 30.63 31.07 30.47 31.05 0.2M
2023-08-22 30.73 30.81 30.38 30.60 0.1M
2023-08-21 30.47 30.76 30.26 30.53 0.2M
2023-08-18 29.68 30.43 29.43 30.33 0.3M
2023-08-17 30.79 30.79 30.05 30.08 0.4M
2023-08-16 30.85 31.02 30.63 30.69 0.1M
2023-08-15 31.22 31.23 30.81 30.86 0.1M
2023-08-14 31.04 31.42 30.84 31.33 0.2M
2023-08-11 30.83 31.32 30.83 31.13 0.2M
2023-08-10 31.40 31.63 30.84 31.07 0.6M
2023-08-09 31.45 31.54 30.78 31.03 0.9M
2023-08-08 31.56 31.58 30.90 31.40 0.7M
2023-08-07 32.44 32.50 31.80 32.40 0.4M
2023-08-04 32.94 33.01 32.25 32.33 0.1M
2023-08-03 32.50 32.75 32.30 32.59 0.3M
2023-08-02 33.68 33.68 32.29 32.61 0.3M
2023-08-01 34.23 34.33 33.70 34.20 0.3M
2023-07-31 33.75 34.49 33.75 34.49 0.1M
2023-07-28 33.16 33.73 33.07 33.46 0.1M
2023-07-27 33.81 33.95 32.56 32.74 0.3M
2023-07-26 33.09 33.43 32.80 33.26 0.1M
2023-07-25 33.04 33.41 32.94 33.15 0.2M
2023-07-24 33.00 33.17 32.56 32.78 0.6M
2023-07-21 33.46 33.62 32.84 32.97 0.1M
2023-07-20 33.93 34.13 33.02 33.04 0.6M
2023-07-19 34.44 34.93 34.03 34.33 0.2M
2023-07-18 34.00 34.38 33.70 34.26 1.0M
2023-07-17 33.24 34.07 32.97 33.89 0.2M
2023-07-14 33.79 33.98 33.11 33.21 1.3M
2023-07-13 33.18 33.83 33.18 33.70 0.5M
2023-07-12 33.20 33.21 32.35 32.78 0.2M
2023-07-11 32.17 32.64 31.92 32.55 0.1M
2023-07-10 30.97 31.93 30.89 31.91 0.2M
2023-07-07 31.01 31.53 31.01 31.09 0.1M
2023-07-06 30.99 31.03 30.49 30.97 0.3M
2023-07-05 31.52 31.69 31.23 31.59 0.1M
2023-07-03 31.70 31.96 31.52 31.74 0.3M
2023-06-30 31.90 32.05 31.70 31.70 0.1M
2023-06-29 31.50 31.81 31.26 31.46 0.2M
2023-06-28 30.91 31.78 30.91 31.55 0.2M
2023-06-27 30.56 31.16 30.49 31.05 0.1M
2023-06-26 30.72 31.15 30.38 30.45 0.1M
2023-06-23 30.72 30.96 30.60 30.74 0.1M
2023-06-22 30.85 31.32 30.70 31.20 0.2M
2023-06-21 31.93 32.05 30.83 31.11 0.3M
2023-06-20 32.29 32.57 31.72 32.05 0.3M
2023-06-16 33.24 33.25 32.19 32.48 0.5M
2023-06-15 32.03 33.08 31.90 32.98 0.5M
2023-06-14 32.46 32.65 31.92 32.36 0.1M
2023-06-13 32.34 32.58 32.05 32.58 0.1M
2023-06-12 31.35 31.97 31.35 31.96 0.3M
2023-06-09 31.30 31.87 31.10 31.27 0.1M
2023-06-08 30.86 31.29 30.68 31.13 0.1M
2023-06-07 31.93 32.25 30.89 30.97 0.2M
2023-06-06 31.04 31.90 30.92 31.72 0.2M
2023-06-05 30.62 31.04 30.26 30.97 0.2M
2023-06-02 30.64 30.99 30.42 30.77 0.4M
2023-06-01 29.89 30.60 29.35 30.42 0.4M
2023-05-31 29.59 30.52 29.59 30.46 0.4M
2023-05-30 29.85 30.20 29.47 29.83 0.2M
2023-05-26 28.72 29.69 28.72 29.34 0.2M
2023-05-25 29.17 29.31 28.52 28.58 0.2M
2023-05-24 28.56 29.05 28.37 28.93 0.1M
2023-05-23 28.99 29.50 28.77 28.77 0.3M
2023-05-22 28.35 29.36 28.26 29.21 0.2M
2023-05-19 28.57 28.66 28.30 28.42 0.1M
2023-05-18 27.93 28.60 27.93 28.59 0.2M
2023-05-17 27.46 28.00 27.25 28.00 0.2M
2023-05-16 27.41 27.50 27.13 27.25 0.1M
2023-05-15 26.80 27.65 26.76 27.64 0.2M
2023-05-12 27.04 27.07 26.44 26.68 0.3M
2023-05-11 27.10 27.10 26.75 27.03 0.2M
2023-05-10 26.96 27.39 26.96 27.25 0.3M
2023-05-09 26.43 26.82 26.39 26.62 0.1M
2023-05-08 26.33 26.70 26.31 26.64 0.3M
2023-05-05 26.03 26.34 25.93 26.24 0.4M
2023-05-04 25.65 26.09 25.63 25.67 0.2M
2023-05-03 25.84 25.89 25.34 25.40 0.1M
2023-05-02 26.45 26.50 25.74 25.74 0.2M
2023-05-01 26.48 26.71 26.39 26.52 0.1M
2023-04-28 26.61 26.80 26.15 26.63 0.1M
2023-04-27 26.95 27.03 26.58 26.93 0.1M
2023-04-26 26.82 27.15 26.55 26.68 0.1M
2023-04-25 27.25 27.25 26.32 26.33 0.2M
2023-04-24 28.05 28.23 27.33 27.56 0.1M
2023-04-21 27.94 28.21 27.84 28.14 0.0M
2023-04-20 28.00 28.32 27.86 27.91 0.1M
2023-04-19 28.17 28.48 28.13 28.33 0.0M
2023-04-18 28.64 28.75 28.36 28.51 0.1M
2023-04-17 28.20 28.45 28.14 28.45 0.1M
2023-04-14 28.17 28.47 27.78 28.16 0.1M
2023-04-13 28.10 28.61 28.10 28.42 0.1M
2023-04-12 28.51 28.80 27.88 27.93 0.1M
2023-04-11 28.02 28.33 27.61 28.08 0.1M
2023-04-10 27.93 28.16 27.46 28.16 0.1M
2023-04-06 27.74 28.19 27.39 28.19 0.1M
2023-04-05 28.81 28.82 27.59 27.97 0.2M
2023-04-04 29.25 29.37 28.87 29.04 0.1M
2023-04-03 29.35 29.39 28.77 29.24 0.4M
2023-03-31 28.62 29.77 28.56 29.70 0.6M
2023-03-30 28.57 28.72 28.38 28.53 0.1M
2023-03-29 27.97 28.26 27.87 28.25 0.2M
2023-03-28 27.71 27.91 27.49 27.66 0.2M
2023-03-27 27.97 28.08 27.60 27.87 0.1M
2023-03-24 27.78 27.96 27.41 27.68 0.1M
2023-03-23 27.75 28.48 27.63 27.98 0.1M
2023-03-22 28.41 28.65 27.59 27.59 0.1M
2023-03-21 27.84 28.63 27.84 28.52 0.2M
2023-03-20 27.81 27.81 27.18 27.63 0.2M
2023-03-17 28.02 28.27 27.56 27.85 0.1M
2023-03-16 27.63 28.33 27.52 28.22 0.2M
2023-03-15 26.99 27.68 26.99 27.67 0.2M
2023-03-14 27.50 27.68 27.18 27.48 0.2M
2023-03-13 26.33 27.36 25.88 26.92 0.2M
2023-03-10 27.99 27.99 26.39 26.66 0.6M
2023-03-09 29.09 29.47 28.07 28.09 0.2M
2023-03-08 29.08 29.33 28.86 29.10 0.2M
2023-03-07 29.44 29.87 29.10 29.16 0.2M
2023-03-06 29.71 30.06 29.38 29.43 0.3M
2023-03-03 28.87 29.74 28.82 29.69 0.2M
2023-03-02 27.76 28.66 27.70 28.60 0.4M
2023-03-01 28.45 28.59 27.95 28.03 0.3M
2023-02-28 28.23 28.60 28.23 28.40 0.1M
2023-02-27 28.59 28.64 28.18 28.27 0.1M
2023-02-24 28.32 28.45 27.98 28.25 0.3M
2023-02-23 29.34 29.34 28.49 29.03 0.2M
2023-02-22 28.77 29.20 28.60 28.94 0.2M
2023-02-21 28.71 29.00 28.41 28.55 0.3M
2023-02-17 29.76 29.76 29.02 29.33 0.3M
2023-02-16 30.20 30.66 29.85 29.90 0.5M
2023-02-15 30.21 31.22 30.08 31.17 0.2M
2023-02-14 29.46 30.40 29.11 30.26 0.5M
2023-02-13 29.17 29.84 28.94 29.63 0.2M
2023-02-10 29.21 29.33 28.70 29.00 0.2M
2023-02-09 30.68 30.68 29.47 29.56 0.2M
2023-02-08 30.46 30.94 30.05 30.10 0.2M
2023-02-07 29.66 30.48 29.12 30.36 0.5M
2023-02-06 30.13 30.62 29.63 29.74 0.3M
2023-02-03 30.42 31.37 30.10 30.47 0.7M
2023-02-02 30.76 31.85 30.76 31.49 0.9M
2023-02-01 28.74 30.18 28.58 30.04 0.4M
2023-01-31 28.05 28.73 28.05 28.72 0.3M
2023-01-30 28.28 28.51 27.84 27.99 0.5M
2023-01-27 27.86 28.95 27.85 28.78 0.6M
2023-01-26 27.83 28.26 27.35 28.08 0.3M
2023-01-25 26.59 27.35 25.96 27.24 0.6M
2023-01-24 27.27 27.88 27.12 27.22 0.4M
2023-01-23 26.57 27.56 26.36 27.56 0.4M
2023-01-20 25.69 26.51 25.59 26.46 0.3M
2023-01-19 25.79 26.08 25.39 25.55 0.3M
2023-01-18 26.83 27.26 26.05 26.07 0.3M
2023-01-17 25.93 26.61 25.56 26.53 0.3M
2023-01-13 25.38 26.07 25.37 26.05 0.3M
2023-01-12 25.49 25.80 24.82 25.80 0.2M
2023-01-11 25.07 25.53 24.87 25.50 0.2M
2023-01-10 24.63 25.01 24.39 24.93 0.2M
2023-01-09 24.20 25.23 24.20 24.79 0.6M
2023-01-06 24.09 24.15 23.26 24.05 0.4M
2023-01-05 24.74 24.74 23.78 23.84 0.5M
2023-01-04 25.17 25.32 24.75 25.11 0.3M
2023-01-03 25.34 25.90 24.62 24.87 0.3M