WisdomTree Cybersecurity Fund (WCBR)

WCBR
🏛️ États-Unis →
31.49
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 25.75 25.75 25.23 25.37 0.1M
2023-12-28 25.81 25.81 25.61 25.69 0.0M
2023-12-27 25.90 25.90 25.61 25.72 0.0M
2023-12-26 25.83 25.83 25.57 25.75 0.0M
2023-12-22 25.76 25.76 25.43 25.60 0.0M
2023-12-21 25.70 25.70 25.15 25.48 0.0M
2023-12-20 25.39 25.64 25.09 25.09 0.0M
2023-12-19 25.41 25.61 25.40 25.56 0.0M
2023-12-18 25.23 25.36 25.09 25.24 0.1M
2023-12-15 25.00 25.31 24.90 25.14 0.0M
2023-12-14 24.98 25.32 24.65 24.89 0.0M
2023-12-13 24.57 24.80 24.26 24.78 0.0M
2023-12-12 24.58 24.58 23.96 24.43 0.0M
2023-12-11 24.86 24.86 23.89 24.22 0.0M
2023-12-08 23.51 24.00 23.51 23.92 0.0M
2023-12-07 24.34 24.34 23.62 23.84 0.0M
2023-12-06 24.12 24.35 23.78 23.78 0.0M
2023-12-05 23.84 23.84 23.63 23.83 0.0M
2023-12-04 23.75 23.79 23.40 23.74 0.0M
2023-12-01 22.95 23.65 22.95 23.63 0.0M
2023-11-30 23.27 23.27 22.55 22.70 0.0M
2023-11-29 22.50 22.99 22.50 22.95 0.0M
2023-11-28 22.08 22.37 22.03 22.24 0.0M
2023-11-27 22.06 22.44 22.01 22.11 0.0M
2023-11-24 21.90 22.08 21.90 22.06 0.0M
2023-11-22 22.17 22.17 21.91 21.92 0.0M
2023-11-21 21.84 21.93 21.70 21.88 0.0M
2023-11-20 21.73 21.97 21.64 21.94 0.0M
2023-11-17 21.32 21.65 21.32 21.64 0.0M
2023-11-16 21.24 21.41 21.15 21.29 0.0M
2023-11-15 21.71 21.81 21.48 21.48 0.0M
2023-11-14 21.00 21.62 20.93 21.61 0.0M
2023-11-13 20.88 20.88 20.74 20.82 0.0M
2023-11-10 20.41 20.77 20.34 20.76 0.0M
2023-11-09 20.57 20.71 20.37 20.37 0.0M
2023-11-08 20.57 20.58 20.33 20.45 0.0M
2023-11-07 20.10 20.64 20.10 20.50 0.0M
2023-11-06 20.00 20.00 19.63 19.82 0.0M
2023-11-03 19.51 20.17 19.42 20.12 0.0M
2023-11-02 19.86 19.86 19.43 19.51 0.0M
2023-11-01 19.46 19.48 19.21 19.43 0.0M
2023-10-31 19.18 19.56 19.18 19.49 0.0M
2023-10-30 19.23 19.23 19.05 19.14 0.0M
2023-10-27 19.18 19.30 19.13 19.15 0.0M
2023-10-26 19.23 19.41 19.09 19.15 0.0M
2023-10-25 19.77 19.84 19.34 19.37 0.0M
2023-10-24 20.09 20.16 19.91 20.11 0.0M
2023-10-23 19.44 19.92 19.44 19.68 0.0M
2023-10-20 20.39 20.39 19.78 19.86 0.0M
2023-10-19 20.71 20.82 20.46 20.48 0.0M
2023-10-18 20.98 20.98 20.64 20.64 0.0M
2023-10-17 20.52 20.99 20.52 20.88 0.0M
2023-10-16 20.64 20.77 20.46 20.76 0.0M
2023-10-13 20.52 20.52 20.14 20.30 0.0M
2023-10-12 20.84 20.84 20.44 20.45 0.0M
2023-10-11 20.77 21.00 20.70 20.77 0.0M
2023-10-10 20.81 20.96 20.60 20.72 0.0M
2023-10-09 20.78 20.78 20.22 20.70 0.0M
2023-10-06 19.95 20.59 19.94 20.57 0.0M
2023-10-05 19.84 19.87 19.57 19.81 0.0M
2023-10-04 19.81 19.99 19.80 19.88 0.0M
2023-10-03 20.28 20.32 19.84 19.91 0.0M
2023-10-02 20.46 20.74 20.43 20.55 0.0M
2023-09-29 20.65 20.71 20.43 20.43 0.0M
2023-09-28 20.39 20.40 19.99 20.34 0.0M
2023-09-27 19.85 20.18 19.85 20.16 0.0M
2023-09-26 19.95 20.16 19.81 19.90 0.0M
2023-09-25 20.41 20.41 20.08 20.18 0.0M
2023-09-22 20.36 20.36 20.22 20.24 0.0M
2023-09-21 20.46 20.51 20.11 20.17 0.0M
2023-09-20 20.74 20.78 20.50 20.50 0.0M
2023-09-19 20.69 20.69 20.28 20.45 0.0M
2023-09-18 20.73 20.73 20.50 20.58 0.0M
2023-09-15 21.12 21.12 20.57 20.65 0.0M
2023-09-14 21.04 21.20 20.93 21.10 0.0M
2023-09-13 21.15 21.15 21.03 21.06 0.0M
2023-09-12 21.52 21.52 21.18 21.18 0.0M
2023-09-11 21.20 21.58 21.14 21.52 0.0M
2023-09-08 21.19 21.25 21.08 21.08 0.0M
2023-09-07 20.80 21.10 20.80 21.05 0.0M
2023-09-06 21.11 21.19 20.98 21.13 0.0M
2023-09-05 20.88 21.17 20.88 21.14 0.0M
2023-09-01 21.03 21.25 21.03 21.08 0.0M
2023-08-31 20.45 20.87 20.34 20.72 0.0M
2023-08-30 19.93 20.27 19.90 20.27 0.0M
2023-08-29 19.80 20.14 19.65 20.05 0.0M
2023-08-28 19.94 19.94 19.75 19.77 0.0M
2023-08-25 19.32 19.82 19.32 19.82 0.0M
2023-08-24 20.00 20.00 19.32 19.32 0.0M
2023-08-23 19.63 19.86 19.63 19.86 0.0M
2023-08-22 19.30 19.42 19.25 19.42 0.0M
2023-08-21 19.01 19.45 19.01 19.40 0.0M
2023-08-18 18.44 18.94 18.43 18.94 0.0M
2023-08-17 19.23 19.23 18.73 18.80 0.0M
2023-08-16 19.25 19.25 19.20 19.20 0.0M
2023-08-15 19.43 19.51 19.35 19.35 0.0M
2023-08-14 19.64 19.64 19.54 19.64 0.0M
2023-08-11 19.44 19.55 19.40 19.54 0.0M
2023-08-10 19.40 19.60 19.40 19.41 0.0M
2023-08-09 19.36 19.38 19.11 19.28 0.0M
2023-08-08 19.01 19.15 18.78 19.15 0.0M
2023-08-07 19.77 19.84 19.44 19.74 0.0M
2023-08-04 19.96 20.00 19.64 19.78 0.0M
2023-08-03 19.90 20.11 19.79 20.09 0.0M
2023-08-02 20.79 20.79 19.59 19.79 0.0M
2023-08-01 20.77 20.89 20.50 20.87 0.0M
2023-07-31 20.46 20.77 20.38 20.77 0.0M
2023-07-28 20.17 20.41 20.17 20.28 0.0M
2023-07-27 20.62 20.62 19.92 20.00 0.0M
2023-07-26 19.97 20.20 19.97 20.19 0.0M
2023-07-25 20.05 20.18 20.00 20.04 0.0M
2023-07-24 19.77 19.82 19.60 19.82 0.0M
2023-07-21 20.02 20.02 19.72 19.82 0.0M
2023-07-20 20.40 20.40 19.70 19.77 0.0M
2023-07-19 20.59 20.78 20.31 20.50 0.0M
2023-07-18 20.26 20.39 20.04 20.39 0.0M
2023-07-17 19.61 20.15 19.61 20.06 0.0M
2023-07-14 20.05 20.05 19.58 19.72 0.0M
2023-07-13 19.60 19.92 19.60 19.92 0.0M
2023-07-12 19.58 19.61 19.25 19.40 0.0M
2023-07-11 19.48 19.68 19.40 19.66 0.0M
2023-07-10 18.90 19.48 18.90 19.48 0.0M
2023-07-07 19.07 19.08 18.91 18.95 0.0M
2023-07-06 18.92 19.04 18.65 18.88 0.0M
2023-07-05 19.11 19.32 19.11 19.30 0.0M
2023-07-03 19.25 19.40 19.25 19.34 0.0M
2023-06-30 19.35 19.60 19.29 19.37 0.0M
2023-06-29 19.20 19.22 19.09 19.22 0.0M
2023-06-28 18.93 19.36 18.93 19.24 0.0M
2023-06-27 18.68 19.13 18.68 19.06 0.0M
2023-06-26 18.72 18.96 18.72 18.74 0.0M
2023-06-23 18.79 18.94 18.77 18.85 0.0M
2023-06-22 18.83 19.22 18.83 19.20 0.0M
2023-06-21 19.33 19.33 18.80 19.02 0.0M
2023-06-20 19.82 19.82 19.25 19.49 0.0M
2023-06-16 20.39 20.39 19.77 19.86 0.0M
2023-06-15 19.68 20.13 19.58 20.08 0.0M
2023-06-14 19.69 19.84 19.60 19.74 0.0M
2023-06-13 19.62 19.78 19.47 19.78 0.0M
2023-06-12 19.19 19.34 19.13 19.33 0.0M
2023-06-09 19.15 19.29 18.92 19.01 0.0M
2023-06-08 18.99 19.14 18.97 19.05 0.0M
2023-06-07 19.69 19.73 19.03 19.07 0.0M
2023-06-06 19.46 19.75 19.46 19.67 0.0M
2023-06-05 19.39 19.49 19.25 19.43 0.0M
2023-06-02 19.57 19.70 19.35 19.45 0.1M
2023-06-01 19.53 19.89 19.09 19.72 0.1M
2023-05-31 19.66 19.96 19.55 19.90 0.0M
2023-05-30 19.83 19.91 19.50 19.61 0.0M
2023-05-26 18.75 19.65 18.75 19.35 0.0M
2023-05-25 19.19 19.19 18.89 18.96 0.0M
2023-05-24 18.69 18.96 18.65 18.88 0.0M
2023-05-23 18.86 18.90 18.58 18.58 0.0M
2023-05-22 18.34 18.88 18.34 18.75 0.0M
2023-05-19 18.68 18.68 18.50 18.56 0.0M
2023-05-18 18.25 18.59 18.25 18.59 0.0M
2023-05-17 17.96 18.26 17.96 18.25 0.0M
2023-05-16 17.90 17.98 17.90 17.92 0.0M
2023-05-15 17.82 18.08 17.82 18.08 0.0M
2023-05-12 17.85 17.85 17.58 17.72 0.0M
2023-05-11 17.83 17.92 17.74 17.89 0.0M
2023-05-10 17.86 17.98 17.84 17.92 0.0M
2023-05-09 17.42 17.54 17.39 17.39 0.0M
2023-05-08 17.10 17.43 17.10 17.43 0.0M
2023-05-05 16.73 17.01 16.73 16.93 0.0M
2023-05-04 16.47 16.55 16.47 16.48 0.0M
2023-05-03 16.47 16.47 16.29 16.31 0.0M
2023-05-02 16.48 16.85 16.35 16.38 0.0M
2023-05-01 16.67 16.69 16.57 16.68 0.0M
2023-04-28 16.86 16.93 16.69 16.83 0.0M
2023-04-27 17.24 17.35 17.12 17.29 0.0M
2023-04-26 17.30 17.42 17.08 17.15 0.0M
2023-04-25 17.52 17.52 16.89 16.89 0.0M
2023-04-24 18.07 18.07 17.71 17.83 0.0M
2023-04-21 18.21 18.21 18.15 18.15 0.0M
2023-04-20 17.96 18.04 17.90 17.99 0.0M
2023-04-19 18.21 18.21 18.10 18.12 0.0M
2023-04-18 18.48 18.50 18.25 18.31 0.0M
2023-04-17 17.86 18.23 17.86 18.23 0.0M
2023-04-14 18.06 18.15 17.85 18.05 0.0M
2023-04-13 18.20 18.23 18.15 18.15 0.0M
2023-04-12 18.00 18.00 17.82 17.83 0.0M
2023-04-11 17.67 17.86 17.62 17.72 0.0M
2023-04-10 17.33 17.65 17.33 17.64 0.0M
2023-04-06 17.49 17.69 17.34 17.69 0.0M
2023-04-05 17.87 17.99 17.37 17.54 0.0M
2023-04-04 18.10 18.17 18.10 18.11 0.0M
2023-04-03 18.13 18.22 18.01 18.09 0.0M
2023-03-31 17.83 18.42 17.83 18.40 0.0M
2023-03-30 17.86 17.86 17.76 17.76 0.0M
2023-03-29 17.60 17.63 17.55 17.61 0.0M
2023-03-28 17.53 17.62 17.43 17.48 0.0M
2023-03-27 17.69 17.69 17.50 17.60 0.0M
2023-03-24 17.62 17.63 17.37 17.46 0.0M
2023-03-23 17.60 17.79 17.50 17.69 0.0M
2023-03-22 17.67 17.72 17.32 17.33 0.0M
2023-03-21 17.60 17.88 17.60 17.82 0.0M
2023-03-20 17.18 17.43 17.18 17.41 0.0M
2023-03-17 17.55 17.59 17.37 17.37 0.0M
2023-03-16 17.24 17.65 17.14 17.58 0.0M
2023-03-15 16.85 17.24 16.85 17.24 0.0M
2023-03-14 17.15 17.18 17.02 17.18 0.0M
2023-03-13 16.60 17.05 16.60 16.85 0.0M
2023-03-10 17.30 17.30 16.71 16.77 0.0M
2023-03-09 18.03 18.05 17.33 17.33 0.0M
2023-03-08 18.10 18.16 17.90 18.01 0.0M
2023-03-07 18.29 18.29 18.01 18.01 0.0M
2023-03-06 18.36 18.44 18.15 18.15 0.0M
2023-03-03 17.84 18.26 17.84 18.22 0.0M
2023-03-02 17.41 17.70 17.41 17.70 0.0M
2023-03-01 17.60 17.63 17.41 17.41 0.0M
2023-02-28 17.56 17.64 17.53 17.53 0.0M
2023-02-27 17.55 17.69 17.50 17.50 0.0M
2023-02-24 17.46 17.62 17.35 17.45 0.0M
2023-02-23 18.02 18.02 17.54 17.88 0.0M
2023-02-22 17.70 18.00 17.70 17.87 0.0M
2023-02-21 17.80 17.82 17.48 17.54 0.0M
2023-02-17 18.07 18.07 17.78 17.94 0.0M
2023-02-16 18.24 18.50 18.18 18.18 0.0M
2023-02-15 18.25 18.66 18.22 18.59 0.0M
2023-02-14 17.77 18.33 17.77 18.24 0.0M
2023-02-13 17.37 18.03 17.37 17.87 0.0M
2023-02-10 17.50 17.50 17.15 17.37 0.1M
2023-02-09 18.16 18.18 17.65 17.68 0.0M
2023-02-08 17.82 18.06 17.75 17.75 0.0M
2023-02-07 17.18 17.72 17.04 17.72 0.0M
2023-02-06 17.25 17.62 17.19 17.22 0.0M
2023-02-03 17.70 18.12 17.60 17.61 0.0M
2023-02-02 17.86 18.41 17.86 18.37 0.0M
2023-02-01 16.77 17.55 16.70 17.55 0.0M
2023-01-31 16.37 16.68 16.37 16.67 0.0M
2023-01-30 16.63 16.63 16.27 16.35 0.0M
2023-01-27 16.47 16.97 16.47 16.79 0.0M
2023-01-26 16.25 16.62 16.13 16.62 0.0M
2023-01-25 15.87 16.10 15.52 16.05 0.0M
2023-01-24 15.94 16.34 15.94 15.94 0.0M
2023-01-23 15.62 16.13 15.56 16.13 0.0M
2023-01-20 15.25 15.68 15.25 15.66 0.0M
2023-01-19 15.16 15.22 15.00 15.11 0.0M
2023-01-18 15.61 16.00 15.29 15.29 0.0M
2023-01-17 15.24 15.64 15.00 15.52 0.0M
2023-01-13 14.94 15.32 14.94 15.32 0.0M
2023-01-12 14.90 15.10 14.69 15.05 0.0M
2023-01-11 14.96 15.11 14.88 15.11 0.0M
2023-01-10 15.00 15.02 14.80 15.01 0.0M
2023-01-09 14.80 15.24 14.76 14.92 0.0M
2023-01-06 14.40 14.60 14.16 14.60 0.0M
2023-01-05 14.80 14.80 14.40 14.45 0.0M
2023-01-04 15.22 15.31 15.02 15.20 0.0M
2023-01-03 15.32 15.57 15.00 15.09 0.0M