Skip to main content

Wisdomtree Cybersecurity Fund (NQ: WCBR )

23.94 -0.08 (-0.34%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.69 25.85 25.52 25.64 7,178 +0.28(+1.12%)
Sep 29, 2021 25.65 25.83 25.35 25.35 27,689 -0.22(-0.86%)
Sep 28, 2021 26.19 26.19 25.57 25.57 40,376 -1.29(-4.82%)
Sep 27, 2021 27.44 27.44 26.65 26.87 18,405 -0.56(-2.03%)
Sep 24, 2021 27.53 27.68 27.16 27.43 17,760 -0.27(-0.97%)
Sep 23, 2021 27.68 27.74 27.41 27.69 21,191 +0.31(+1.13%)
Sep 22, 2021 27.20 27.41 27.02 27.39 12,292 +0.33(+1.21%)
Sep 21, 2021 27.08 27.32 26.84 27.06 21,796 +0.19(+0.70%)
Sep 20, 2021 27.10 27.12 26.51 26.87 24,904 -0.66(-2.39%)
Sep 17, 2021 27.87 27.87 27.47 27.52 14,403 -0.23(-0.83%)
Sep 16, 2021 27.52 27.82 27.37 27.75 26,233 +0.31(+1.14%)
Sep 15, 2021 27.57 27.57 27.18 27.44 13,344 +0.12(+0.46%)
Sep 14, 2021 27.59 27.59 27.27 27.32 21,969 +0.12(+0.44%)
Sep 13, 2021 27.58 27.58 26.85 27.20 10,360 -0.09(-0.33%)
Sep 10, 2021 28.15 28.76 27.24 27.29 32,316 -0.49(-1.76%)
Sep 09, 2021 27.60 28.07 27.60 27.77 29,480 +0.06(+0.22%)
Sep 08, 2021 28.20 28.20 27.63 27.71 21,581 -0.76(-2.66%)
Sep 07, 2021 28.65 28.65 27.87 28.47 37,720 +0.07(+0.25%)
Sep 03, 2021 28.19 28.40 28.03 28.40 8,128 +0.33(+1.19%)
Sep 02, 2021 27.75 28.17 27.75 28.07 13,017 +0.31(+1.13%)
Sep 01, 2021 27.59 27.86 27.58 27.75 18,235 +0.17(+0.61%)
Aug 31, 2021 27.60 27.81 27.55 27.58 6,524 -0.10(-0.38%)
Aug 30, 2021 27.87 27.87 27.45 27.69 14,651 +0.05(+0.20%)
Aug 27, 2021 27.50 27.64 27.21 27.63 15,005 +0.43(+1.57%)
Aug 26, 2021 27.22 27.36 27.16 27.21 24,033 -0.02(-0.07%)
Aug 25, 2021 26.91 27.29 26.91 27.23 19,364 +0.44(+1.63%)
Aug 24, 2021 26.30 26.87 26.30 26.79 21,577 +0.67(+2.55%)
Aug 23, 2021 25.88 26.12 25.76 26.12 12,171 +0.53(+2.06%)
Aug 20, 2021 25.52 25.60 25.47 25.59 6,274 +0.25(+0.98%)
Aug 19, 2021 24.90 25.62 24.90 25.34 6,388 -0.00(-0.01%)
Aug 18, 2021 25.46 25.65 25.26 25.35 13,739 -0.18(-0.71%)
Aug 17, 2021 25.45 25.57 25.28 25.53 22,090 -0.19(-0.72%)
Aug 16, 2021 26.16 26.16 25.43 25.71 11,674 -0.37(-1.41%)
Aug 13, 2021 26.13 26.29 26.04 26.08 10,067 +0.04(+0.15%)
Aug 12, 2021 25.28 26.04 25.28 26.04 8,761 +0.64(+2.51%)
Aug 11, 2021 25.68 25.69 25.27 25.40 15,141 -0.10(-0.39%)
Aug 10, 2021 26.09 26.09 25.42 25.50 23,094 -0.45(-1.73%)
Aug 09, 2021 26.04 26.04 25.74 25.95 7,117 +0.15(+0.60%)
Aug 06, 2021 26.19 26.19 25.63 25.80 11,759 -0.46(-1.76%)
Aug 05, 2021 26.27 26.35 25.96 26.26 16,861 +0.28(+1.07%)
Aug 04, 2021 25.87 26.03 25.74 25.98 27,619 +0.27(+1.04%)
Aug 03, 2021 25.89 25.89 25.62 25.71 5,125 -0.06(-0.23%)
Aug 02, 2021 25.48 25.91 25.22 25.77 17,836 +0.28(+1.08%)
Jul 30, 2021 25.56 25.80 25.50 25.50 9,633 -0.25(-0.95%)
Jul 29, 2021 25.78 25.88 25.73 25.74 6,209 -0.07(-0.27%)
Jul 28, 2021 25.51 25.84 25.51 25.81 10,993 +0.53(+2.09%)
Jul 27, 2021 25.62 25.75 25.02 25.29 10,860 -0.39(-1.51%)
Jul 26, 2021 25.66 25.80 25.52 25.67 21,809 -0.15(-0.58%)
Jul 23, 2021 25.87 25.88 25.56 25.82 6,936 +0.23(+0.89%)
Jul 22, 2021 25.38 25.62 25.33 25.59 28,828 +0.41(+1.62%)
Jul 21, 2021 25.05 25.19 24.99 25.19 8,607 +0.07(+0.28%)
Jul 20, 2021 24.42 25.25 24.42 25.12 6,406 +0.64(+2.62%)
Jul 19, 2021 24.07 24.51 23.90 24.47 14,291 +0.09(+0.37%)
Jul 16, 2021 24.46 24.53 24.36 24.38 3,986 +0.09(+0.39%)
Jul 15, 2021 24.64 24.64 24.14 24.29 21,137 -0.31(-1.25%)
Jul 14, 2021 24.86 24.94 24.52 24.60 14,389 -0.25(-1.00%)
Jul 13, 2021 24.96 25.24 24.84 24.85 15,676 -0.16(-0.64%)
Jul 12, 2021 25.33 25.33 24.89 25.01 18,170 -0.09(-0.36%)
Jul 09, 2021 25.09 25.15 24.83 25.10 7,668 +0.15(+0.62%)
Jul 08, 2021 24.60 25.01 24.25 24.94 19,481 -0.08(-0.34%)
Jul 07, 2021 25.39 25.39 24.96 25.03 20,682 -0.01(-0.04%)
Jul 06, 2021 24.64 25.04 24.60 25.04 25,757 +0.55(+2.26%)
Jul 02, 2021 24.55 24.58 24.39 24.48 8,282 +0.10(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.