Skip to main content

Wisdomtree Cybersecurity Fund (NQ: WCBR )

24.09 +0.04 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.76 18.76 18.32 18.65 16,397 +0.20(+1.11%)
Jul 28, 2022 18.20 18.50 18.02 18.45 5,325 +0.21(+1.14%)
Jul 27, 2022 18.11 18.28 17.89 18.24 4,763 +0.35(+1.95%)
Jul 26, 2022 18.66 18.66 17.75 17.89 5,605 -0.87(-4.64%)
Jul 25, 2022 19.03 19.03 18.63 18.77 7,278 -0.28(-1.47%)
Jul 22, 2022 19.49 19.59 18.95 19.04 3,208 -0.51(-2.59%)
Jul 21, 2022 19.30 19.55 19.04 19.55 2,806 +0.37(+1.94%)
Jul 20, 2022 18.91 19.25 18.89 19.18 15,930 +0.63(+3.38%)
Jul 19, 2022 18.52 18.55 18.16 18.55 2,705 +0.30(+1.63%)
Jul 18, 2022 18.49 18.69 18.25 18.25 3,962 +0.07(+0.41%)
Jul 15, 2022 18.05 18.20 17.95 18.18 10,729 +0.38(+2.11%)
Jul 14, 2022 17.82 17.83 17.73 17.80 4,606 -0.31(-1.71%)
Jul 13, 2022 17.89 18.33 17.83 18.11 7,868 -0.15(-0.82%)
Jul 12, 2022 19.36 19.36 18.13 18.26 8,278 -0.78(-4.08%)
Jul 11, 2022 19.34 19.34 18.93 19.04 6,079 -0.50(-2.58%)
Jul 08, 2022 19.31 19.75 19.31 19.54 9,996 -0.10(-0.51%)
Jul 07, 2022 19.03 19.69 19.03 19.64 9,192 +0.53(+2.77%)
Jul 06, 2022 19.11 19.22 19.02 19.11 9,657 +0.08(+0.42%)
Jul 05, 2022 18.02 19.05 17.86 19.03 10,465 +0.79(+4.33%)
Jul 01, 2022 17.80 18.27 17.73 18.25 3,270 +0.47(+2.64%)
Jun 30, 2022 18.00 18.02 17.47 17.77 36,263 -0.53(-2.88%)
Jun 29, 2022 18.18 18.32 18.05 18.30 33,508 +0.02(+0.09%)
Jun 28, 2022 18.86 18.87 18.21 18.29 8,272 -0.65(-3.43%)
Jun 27, 2022 19.31 19.31 18.92 18.93 6,734 -0.38(-1.96%)
Jun 24, 2022 18.77 19.31 18.77 19.31 7,390 +0.75(+4.02%)
Jun 23, 2022 17.84 18.57 17.84 18.57 3,030 +0.72(+4.03%)
Jun 22, 2022 17.52 18.12 17.52 17.85 17,707 +0.04(+0.24%)
Jun 21, 2022 17.55 18.05 17.55 17.80 6,684 +0.47(+2.71%)
Jun 17, 2022 16.94 17.44 16.94 17.33 9,694 +0.61(+3.65%)
Jun 16, 2022 16.96 17.00 16.58 16.72 11,028 -0.77(-4.40%)
Jun 15, 2022 17.18 17.70 17.13 17.49 8,320 +0.54(+3.17%)
Jun 14, 2022 17.21 17.28 16.94 16.96 12,489 -0.13(-0.78%)
Jun 13, 2022 17.56 17.70 17.05 17.09 30,461 -1.20(-6.54%)
Jun 10, 2022 18.80 18.80 18.17 18.28 29,383 -0.81(-4.27%)
Jun 09, 2022 19.35 19.62 19.09 19.10 8,280 -0.47(-2.41%)
Jun 08, 2022 19.76 19.77 19.55 19.57 3,462 -0.12(-0.60%)
Jun 07, 2022 18.97 19.69 18.97 19.69 4,915 +0.46(+2.38%)
Jun 06, 2022 19.62 19.62 19.07 19.23 7,587 -0.08(-0.43%)
Jun 03, 2022 19.47 19.47 19.20 19.31 7,982 -0.55(-2.77%)
Jun 02, 2022 18.98 19.99 18.92 19.86 8,704 +0.89(+4.69%)
Jun 01, 2022 19.19 19.40 18.85 18.97 20,340 -0.07(-0.37%)
May 31, 2022 19.50 19.51 18.90 19.04 17,988 -0.48(-2.46%)
May 27, 2022 18.86 19.53 18.86 19.52 15,951 +0.77(+4.10%)
May 26, 2022 18.26 18.94 18.26 18.75 11,591 +0.56(+3.08%)
May 25, 2022 17.82 18.42 17.78 18.19 29,469 +0.36(+2.03%)
May 24, 2022 18.23 18.23 17.72 17.83 8,499 -0.73(-3.95%)
May 23, 2022 18.48 18.58 18.27 18.56 21,197 +0.22(+1.20%)
May 20, 2022 18.59 18.80 17.87 18.34 12,988 +0.27(+1.49%)
May 19, 2022 17.17 18.31 17.17 18.08 336,184 +0.64(+3.67%)
May 18, 2022 18.00 18.03 17.35 17.44 31,226 -0.80(-4.39%)
May 17, 2022 18.71 18.71 17.81 18.23 311,200 +0.06(+0.33%)
May 16, 2022 18.76 18.91 18.15 18.17 14,466 -0.72(-3.81%)
May 13, 2022 17.86 19.11 17.86 18.89 13,164 +1.13(+6.36%)
May 12, 2022 16.97 17.98 16.81 17.76 107,354 +0.49(+2.86%)
May 11, 2022 17.77 18.15 17.27 17.27 11,058 -0.57(-3.22%)
May 10, 2022 18.25 18.53 17.43 17.84 97,888 -0.02(-0.11%)
May 09, 2022 19.18 19.18 17.86 17.86 20,561 -1.80(-9.17%)
May 06, 2022 20.46 20.55 19.54 19.67 29,581 -1.21(-5.78%)
May 05, 2022 22.11 22.18 20.64 20.88 16,154 -1.53(-6.82%)
May 04, 2022 22.08 22.49 21.19 22.40 43,964 +0.15(+0.66%)
May 03, 2022 22.55 22.62 22.11 22.26 4,275 -0.43(-1.90%)
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.