Skip to main content

Wisdomtree Cybersecurity Fund (NQ: WCBR )

23.82 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 23.67 23.94 23.63 23.82 30,410 +0.16(+0.68%)
Jun 20, 2024 23.81 23.84 23.60 23.66 37,299 -0.19(-0.80%)
Jun 18, 2024 23.99 24.03 23.85 23.85 35,518 -0.17(-0.71%)
Jun 17, 2024 23.99 24.09 23.73 24.02 35,636 -0.07(-0.29%)
Jun 14, 2024 23.97 24.09 23.91 24.09 37,119 +0.04(+0.17%)
Jun 13, 2024 24.35 24.49 23.91 24.05 27,326 -0.19(-0.78%)
Jun 12, 2024 24.23 24.43 24.21 24.24 73,095 +0.24(+1.00%)
Jun 11, 2024 23.83 24.00 23.71 24.00 22,301 +0.12(+0.50%)
Jun 10, 2024 23.52 23.95 23.51 23.88 28,782 +0.32(+1.36%)
Jun 07, 2024 23.35 23.56 23.28 23.56 76,973 +0.10(+0.43%)
Jun 06, 2024 23.38 23.54 23.34 23.46 31,645 +0.07(+0.30%)
Jun 05, 2024 23.16 23.40 22.94 23.39 40,851 +0.52(+2.27%)
Jun 04, 2024 22.85 23.02 22.82 22.87 56,701 -0.15(-0.65%)
Jun 03, 2024 23.31 23.31 22.84 23.02 45,772 -0.09(-0.39%)
May 31, 2024 23.13 23.25 22.76 23.11 95,364 +0.08(+0.35%)
May 30, 2024 23.88 23.88 22.97 23.03 95,911 -0.85(-3.56%)
May 29, 2024 23.68 23.97 23.68 23.88 64,090 -0.10(-0.42%)
May 28, 2024 24.38 24.38 23.88 23.98 57,835 -0.40(-1.64%)
May 24, 2024 24.35 24.46 24.20 24.38 29,032 +0.14(+0.58%)
May 23, 2024 24.62 24.65 24.20 24.24 41,854 -0.25(-1.02%)
May 22, 2024 24.51 24.61 24.35 24.49 24,799 -0.02(-0.08%)
May 21, 2024 24.54 24.67 24.43 24.51 193,059 -0.25(-1.01%)
May 20, 2024 24.56 24.78 24.52 24.76 31,528 +0.17(+0.69%)
May 17, 2024 24.63 24.68 24.50 24.59 47,437 -0.06(-0.24%)
May 16, 2024 24.65 24.70 24.50 24.65 50,721 +0.03(+0.12%)
May 15, 2024 24.46 24.65 24.41 24.62 22,944 +0.35(+1.44%)
May 14, 2024 24.15 24.30 24.14 24.27 25,659 +0.17(+0.71%)
May 13, 2024 24.18 24.20 24.09 24.10 26,101 +0.04(+0.17%)
May 10, 2024 24.20 24.25 24.05 24.06 26,965 -0.13(-0.54%)
May 09, 2024 24.26 24.27 24.13 24.19 31,189 -0.04(-0.17%)
May 08, 2024 24.44 24.44 24.11 24.23 37,981 -0.43(-1.74%)
May 07, 2024 24.68 24.76 24.42 24.66 28,235 -0.15(-0.60%)
May 06, 2024 24.50 24.84 24.50 24.81 15,441 +0.36(+1.47%)
May 03, 2024 24.78 24.78 24.30 24.45 51,561 -0.32(-1.29%)
May 02, 2024 24.70 24.77 24.26 24.77 56,692 -0.08(-0.32%)
May 01, 2024 24.73 25.30 24.71 24.85 17,652 +0.11(+0.44%)
Apr 30, 2024 24.95 25.11 24.71 24.74 26,440 -0.49(-1.94%)
Apr 29, 2024 25.36 25.49 25.12 25.23 27,415 -0.01(-0.04%)
Apr 26, 2024 25.25 25.39 25.18 25.24 36,858 +0.33(+1.32%)
Apr 25, 2024 24.61 24.94 24.50 24.91 35,460 -0.17(-0.68%)
Apr 24, 2024 24.99 25.17 24.82 25.08 32,041 +0.23(+0.93%)
Apr 23, 2024 24.14 24.97 24.14 24.85 78,089 +0.81(+3.37%)
Apr 22, 2024 23.87 24.10 23.60 24.04 40,799 +0.28(+1.18%)
Apr 19, 2024 23.83 23.98 23.57 23.76 43,420 -0.16(-0.67%)
Apr 18, 2024 24.03 24.17 23.77 23.92 50,362 +0.03(+0.13%)
Apr 17, 2024 24.31 24.31 23.85 23.89 35,282 -0.22(-0.91%)
Apr 16, 2024 24.03 24.20 23.93 24.11 55,919 -0.09(-0.37%)
Apr 15, 2024 25.06 25.10 24.12 24.20 101,267 -0.76(-3.04%)
Apr 12, 2024 25.25 25.33 24.85 24.96 41,946 -0.57(-2.23%)
Apr 11, 2024 25.40 25.56 25.23 25.53 23,984 +0.26(+1.03%)
Apr 10, 2024 25.07 25.27 24.97 25.27 49,050 -0.29(-1.13%)
Apr 09, 2024 25.47 25.56 25.32 25.56 30,488 +0.19(+0.75%)
Apr 08, 2024 25.38 25.38 25.10 25.37 18,375 +0.08(+0.32%)
Apr 05, 2024 24.98 25.38 24.95 25.29 20,900 +0.34(+1.36%)
Apr 04, 2024 25.54 25.61 24.93 24.95 45,980 -0.33(-1.31%)
Apr 03, 2024 25.16 25.42 25.10 25.28 41,845 -0.08(-0.32%)
Apr 02, 2024 25.18 25.36 24.98 25.36 44,148 -0.17(-0.67%)
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.