NasdaqGM - Delayed Quote USD

WisdomTree Cybersecurity Fund (WCBR)

25.24 +0.33 (+1.32%)
At close: April 26 at 4:00 PM EDT
25.24 0.00 (0.00%)
After hours: April 26 at 5:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.25 25.39 25.18 25.24 25.24 36,900
Apr 25, 2024 24.61 24.94 24.50 24.91 24.91 35,500
Apr 24, 2024 24.99 25.17 24.82 25.08 25.08 32,000
Apr 23, 2024 24.14 24.97 24.14 24.85 24.85 78,100
Apr 22, 2024 23.87 24.10 23.60 24.04 24.04 40,800
Apr 19, 2024 23.83 23.98 23.57 23.76 23.76 43,400
Apr 18, 2024 24.03 24.17 23.77 23.92 23.92 50,400
Apr 17, 2024 24.31 24.31 23.85 23.89 23.89 35,300
Apr 16, 2024 24.03 24.20 23.93 24.11 24.11 55,900
Apr 15, 2024 25.06 25.10 24.12 24.20 24.20 101,300
Apr 12, 2024 25.25 25.33 24.85 24.96 24.96 41,900
Apr 11, 2024 25.40 25.56 25.23 25.53 25.53 24,000
Apr 10, 2024 25.07 25.27 24.97 25.27 25.27 49,000
Apr 9, 2024 25.47 25.56 25.32 25.56 25.56 30,500
Apr 8, 2024 25.38 25.38 25.10 25.37 25.37 18,400
Apr 5, 2024 24.98 25.38 24.95 25.29 25.29 20,900
Apr 4, 2024 25.54 25.61 24.93 24.95 24.95 46,000
Apr 3, 2024 25.16 25.42 25.10 25.28 25.28 41,800
Apr 2, 2024 25.18 25.36 24.98 25.36 25.36 44,100
Apr 1, 2024 25.67 25.67 25.36 25.53 25.53 39,900
Mar 28, 2024 25.44 25.80 25.44 25.64 25.64 30,300
Mar 27, 2024 25.72 25.72 25.22 25.44 25.44 63,500
Mar 26, 2024 25.64 25.68 25.48 25.53 25.53 65,300
Mar 25, 2024 25.75 25.75 25.51 25.56 25.56 60,500
Mar 22, 2024 25.86 25.86 25.56 25.78 25.78 59,100
Mar 21, 2024 26.23 26.28 25.90 25.93 25.93 158,000
Mar 20, 2024 25.74 26.08 25.68 26.02 26.02 47,400
Mar 19, 2024 25.59 25.76 25.34 25.74 25.74 50,600
Mar 18, 2024 25.68 25.92 25.56 25.81 25.81 38,800
Mar 15, 2024 25.79 25.79 25.39 25.48 25.48 138,300
Mar 14, 2024 26.32 26.32 25.71 25.89 25.89 119,300
Mar 13, 2024 26.43 26.71 26.27 26.54 26.54 55,300
Mar 12, 2024 26.40 26.60 26.24 26.53 26.53 57,300
Mar 11, 2024 26.13 26.38 25.98 26.34 26.34 70,000
Mar 8, 2024 26.55 26.85 26.18 26.28 26.28 108,700
Mar 7, 2024 26.46 26.50 26.02 26.43 26.43 80,100
Mar 6, 2024 26.73 26.84 26.08 26.19 26.19 205,800
Mar 5, 2024 26.33 26.37 25.47 25.77 25.77 181,600
Mar 4, 2024 27.01 27.01 26.54 26.63 26.63 153,400
Mar 1, 2024 27.18 27.18 26.59 26.87 26.87 154,400
Feb 29, 2024 27.24 27.43 26.98 27.25 27.25 78,100
Feb 28, 2024 26.75 26.86 26.52 26.82 26.82 91,100
Feb 27, 2024 26.93 27.07 26.78 26.91 26.91 110,200
Feb 26, 2024 26.30 26.92 26.18 26.65 26.65 135,900
Feb 23, 2024 26.12 26.31 25.98 26.15 26.15 117,100
Feb 22, 2024 25.95 26.06 25.63 25.87 25.87 213,000
Feb 21, 2024 25.51 25.51 24.93 25.20 25.20 249,500
Feb 20, 2024 27.27 27.27 26.48 26.90 26.90 180,900
Feb 16, 2024 27.93 27.93 27.17 27.32 27.32 118,400
Feb 15, 2024 28.34 28.34 27.63 27.85 27.85 116,600
Feb 14, 2024 28.07 28.16 27.77 28.16 28.16 96,700
Feb 13, 2024 27.79 27.94 27.00 27.60 27.60 169,300
Feb 12, 2024 28.82 29.31 28.18 28.30 28.30 418,900
Feb 9, 2024 28.64 28.97 28.25 28.61 28.61 270,400
Feb 8, 2024 27.35 27.64 26.90 27.63 27.63 198,400
Feb 7, 2024 27.02 27.22 26.85 27.14 27.14 226,100
Feb 6, 2024 26.33 26.63 26.08 26.56 26.56 111,500
Feb 5, 2024 26.87 26.99 25.95 26.34 26.34 135,700
Feb 2, 2024 26.46 26.88 26.37 26.81 26.81 140,700
Feb 1, 2024 26.62 26.72 26.06 26.47 26.47 138,900
Jan 31, 2024 26.61 26.62 26.05 26.07 26.07 107,100
Jan 30, 2024 27.01 27.02 26.60 26.77 26.77 128,600
Jan 29, 2024 26.36 26.84 26.36 26.84 26.84 380,300
Jan 26, 2024 26.29 26.29 26.04 26.17 26.17 83,600
Jan 25, 2024 26.41 26.54 26.00 26.22 26.22 58,900
Jan 24, 2024 26.89 26.89 26.29 26.32 26.32 44,200
Jan 23, 2024 26.99 26.99 26.32 26.52 26.52 26,600
Jan 22, 2024 26.39 26.67 26.26 26.48 26.48 78,000
Jan 19, 2024 25.86 25.87 25.48 25.86 25.86 60,500
Jan 18, 2024 25.61 25.68 25.38 25.67 25.67 74,100
Jan 17, 2024 25.55 25.55 24.86 25.40 25.40 57,600
Jan 16, 2024 25.65 25.78 25.38 25.61 25.61 54,900
Jan 12, 2024 25.68 25.86 25.54 25.68 25.68 33,800
Jan 11, 2024 25.53 25.54 25.08 25.49 25.49 61,700
Jan 10, 2024 24.91 25.28 24.86 25.23 25.23 81,500
Jan 9, 2024 24.45 24.99 24.37 24.90 24.90 29,800
Jan 8, 2024 24.11 24.61 23.94 24.60 24.60 25,100
Jan 5, 2024 23.96 24.12 23.86 23.91 23.91 29,600
Jan 4, 2024 24.14 24.14 23.92 23.98 23.98 21,000
Jan 3, 2024 24.38 24.42 24.09 24.12 24.12 29,400
Jan 2, 2024 25.11 25.11 24.50 24.65 24.65 36,900
Dec 29, 2023 25.75 25.75 25.23 25.37 25.37 54,500
Dec 28, 2023 25.81 25.81 25.61 25.69 25.69 44,400
Dec 27, 2023 25.90 25.90 25.61 25.72 25.72 28,500
Dec 26, 2023 25.83 25.83 25.57 25.75 25.75 25,300
Dec 22, 2023 25.76 25.76 25.43 25.60 25.60 25,200
Dec 21, 2023 25.70 25.70 25.15 25.48 25.48 19,300
Dec 20, 2023 25.39 25.64 25.09 25.09 25.09 46,700
Dec 19, 2023 25.41 25.61 25.40 25.56 25.56 43,700
Dec 18, 2023 25.23 25.36 25.09 25.24 25.24 83,600
Dec 15, 2023 25.00 25.31 24.90 25.14 25.14 29,100
Dec 14, 2023 24.98 25.32 24.65 24.89 24.89 30,000
Dec 13, 2023 24.57 24.80 24.26 24.78 24.78 15,900
Dec 12, 2023 24.58 24.58 23.96 24.43 24.43 19,100
Dec 11, 2023 24.86 24.86 23.89 24.22 24.22 28,200
Dec 8, 2023 23.51 24.00 23.51 23.92 23.92 16,100
Dec 7, 2023 24.34 24.34 23.61 23.84 23.84 18,600
Dec 6, 2023 24.12 24.35 23.78 23.78 23.78 19,900
Dec 5, 2023 23.84 23.84 23.63 23.83 23.83 13,200
Dec 4, 2023 23.75 23.79 23.40 23.74 23.74 20,800
Dec 1, 2023 22.95 23.65 22.95 23.63 23.63 16,300
Nov 30, 2023 23.27 23.27 22.55 22.70 22.70 27,100
Nov 29, 2023 22.50 22.99 22.50 22.95 22.95 28,700
Nov 28, 2023 22.08 22.37 22.03 22.24 22.24 14,700
Nov 27, 2023 22.06 22.44 22.01 22.11 22.11 13,100
Nov 24, 2023 21.90 22.08 21.90 22.06 22.06 1,800
Nov 22, 2023 22.17 22.17 21.91 21.92 21.92 10,100
Nov 21, 2023 21.84 21.93 21.70 21.88 21.88 7,100
Nov 20, 2023 21.73 21.97 21.64 21.94 21.94 10,100
Nov 17, 2023 21.32 21.65 21.32 21.64 21.64 10,200
Nov 16, 2023 21.24 21.41 21.15 21.29 21.29 5,700
Nov 15, 2023 21.71 21.81 21.48 21.48 21.48 9,100
Nov 14, 2023 21.00 21.62 20.93 21.61 21.61 14,300
Nov 13, 2023 20.88 20.88 20.74 20.82 20.82 4,000
Nov 10, 2023 20.41 20.77 20.34 20.76 20.76 29,900
Nov 9, 2023 20.57 20.71 20.37 20.37 20.37 13,100
Nov 8, 2023 20.57 20.58 20.33 20.45 20.45 6,400
Nov 7, 2023 20.10 20.64 20.10 20.50 20.50 7,000
Nov 6, 2023 20.00 20.00 19.63 19.82 19.82 3,900
Nov 3, 2023 19.51 20.17 19.42 20.12 20.12 9,200
Nov 2, 2023 19.86 19.86 19.43 19.51 19.51 9,700
Nov 1, 2023 19.46 19.48 19.21 19.43 19.43 10,700
Oct 31, 2023 19.18 19.56 19.18 19.49 19.49 2,000
Oct 30, 2023 19.23 19.23 19.05 19.14 19.14 3,000
Oct 27, 2023 19.18 19.30 19.13 19.15 19.15 7,000
Oct 26, 2023 19.23 19.41 19.09 19.15 19.15 8,500
Oct 25, 2023 19.77 19.84 19.33 19.37 19.37 17,800
Oct 24, 2023 20.09 20.16 19.91 20.11 20.11 1,900
Oct 23, 2023 19.44 19.92 19.44 19.68 19.68 3,100
Oct 20, 2023 20.39 20.39 19.78 19.86 19.86 3,600
Oct 19, 2023 20.71 20.82 20.46 20.48 20.48 5,500
Oct 18, 2023 20.98 20.98 20.64 20.64 20.64 10,400
Oct 17, 2023 20.52 20.99 20.52 20.88 20.88 9,200
Oct 16, 2023 20.64 20.77 20.46 20.76 20.76 12,100
Oct 13, 2023 20.52 20.52 20.14 20.30 20.30 7,300
Oct 12, 2023 20.84 20.84 20.44 20.45 20.45 10,300
Oct 11, 2023 20.77 21.00 20.70 20.77 20.77 5,300
Oct 10, 2023 20.81 20.96 20.60 20.72 20.72 8,300
Oct 9, 2023 20.78 20.78 20.22 20.70 20.70 7,400
Oct 6, 2023 19.95 20.59 19.94 20.57 20.57 12,000
Oct 5, 2023 19.84 19.87 19.57 19.81 19.81 7,000
Oct 4, 2023 19.81 19.99 19.80 19.88 19.88 13,300
Oct 3, 2023 20.28 20.32 19.84 19.91 19.91 9,200
Oct 2, 2023 20.46 20.74 20.43 20.55 20.55 8,000
Sep 29, 2023 20.65 20.71 20.43 20.43 20.43 12,100
Sep 28, 2023 20.39 20.40 19.99 20.34 20.34 7,900
Sep 27, 2023 19.85 20.18 19.85 20.16 20.16 6,100
Sep 26, 2023 19.95 20.16 19.81 19.90 19.90 13,500
Sep 25, 2023 20.41 20.41 20.08 20.18 20.18 11,100
Sep 22, 2023 20.36 20.36 20.22 20.24 20.24 10,500
Sep 21, 2023 20.46 20.51 20.11 20.17 20.17 15,100
Sep 20, 2023 20.74 20.78 20.50 20.50 20.50 15,500
Sep 19, 2023 20.69 20.69 20.28 20.45 20.45 3,300
Sep 18, 2023 20.73 20.73 20.50 20.58 20.58 22,800
Sep 15, 2023 21.12 21.12 20.57 20.65 20.65 13,900
Sep 14, 2023 21.04 21.20 20.93 21.10 21.10 8,700
Sep 13, 2023 21.15 21.15 21.03 21.06 21.06 6,600
Sep 12, 2023 21.52 21.52 21.18 21.18 21.18 8,700
Sep 11, 2023 21.20 21.58 21.14 21.52 21.52 24,000
Sep 8, 2023 21.19 21.25 21.08 21.08 21.08 4,500
Sep 7, 2023 20.80 21.10 20.80 21.05 21.05 6,500
Sep 6, 2023 21.11 21.19 20.98 21.13 21.13 3,400
Sep 5, 2023 20.88 21.17 20.88 21.14 21.14 5,800
Sep 1, 2023 21.03 21.25 21.03 21.08 21.08 10,800
Aug 31, 2023 20.45 20.87 20.34 20.72 20.72 24,200
Aug 30, 2023 19.93 20.26 19.90 20.26 20.26 7,100
Aug 29, 2023 19.80 20.14 19.65 20.05 20.05 9,000
Aug 28, 2023 19.94 19.94 19.75 19.77 19.77 1,700
Aug 25, 2023 19.32 19.82 19.32 19.82 19.82 2,500
Aug 24, 2023 20.00 20.00 19.32 19.32 19.32 7,700
Aug 23, 2023 19.63 19.86 19.63 19.86 19.86 3,600
Aug 22, 2023 19.30 19.42 19.25 19.42 19.42 3,900
Aug 21, 2023 19.01 19.45 19.01 19.40 19.40 6,700
Aug 18, 2023 18.44 18.94 18.43 18.94 18.94 4,200
Aug 17, 2023 19.23 19.23 18.73 18.80 18.80 1,900
Aug 16, 2023 19.25 19.25 19.20 19.20 19.20 2,200
Aug 15, 2023 19.43 19.51 19.35 19.35 19.35 2,600
Aug 14, 2023 19.64 19.64 19.54 19.64 19.64 2,600
Aug 11, 2023 19.44 19.55 19.40 19.54 19.54 5,200
Aug 10, 2023 19.40 19.60 19.40 19.41 19.41 2,600
Aug 9, 2023 19.36 19.38 19.11 19.28 19.28 5,400
Aug 8, 2023 19.01 19.15 18.78 19.15 19.15 14,200
Aug 7, 2023 19.77 19.84 19.44 19.74 19.74 7,300
Aug 4, 2023 19.96 20.00 19.64 19.78 19.78 10,100
Aug 3, 2023 19.90 20.11 19.79 20.09 20.09 9,900
Aug 2, 2023 20.79 20.79 19.59 19.79 19.79 14,100
Aug 1, 2023 20.77 20.89 20.50 20.87 20.87 14,900
Jul 31, 2023 20.46 20.77 20.38 20.77 20.77 9,800
Jul 28, 2023 20.17 20.41 20.17 20.28 20.28 6,900
Jul 27, 2023 20.62 20.62 19.92 20.00 20.00 10,600
Jul 26, 2023 19.97 20.20 19.97 20.19 20.19 6,200
Jul 25, 2023 20.05 20.18 20.00 20.03 20.03 6,500
Jul 24, 2023 19.77 19.82 19.60 19.82 19.82 7,600
Jul 21, 2023 20.02 20.02 19.72 19.82 19.82 8,500
Jul 20, 2023 20.40 20.40 19.70 19.77 19.77 7,800
Jul 19, 2023 20.59 20.78 20.31 20.50 20.50 30,100
Jul 18, 2023 20.26 20.39 20.04 20.39 20.39 8,900
Jul 17, 2023 19.61 20.15 19.61 20.06 20.06 5,500
Jul 14, 2023 20.05 20.05 19.58 19.72 19.72 13,200
Jul 13, 2023 19.60 19.92 19.60 19.92 19.92 6,400
Jul 12, 2023 19.58 19.61 19.25 19.40 19.40 7,100
Jul 11, 2023 19.48 19.68 19.40 19.66 19.66 12,000
Jul 10, 2023 18.90 19.48 18.90 19.48 19.48 5,000
Jul 7, 2023 19.07 19.08 18.91 18.95 18.95 11,900
Jul 6, 2023 18.92 19.04 18.65 18.88 18.88 25,200
Jul 5, 2023 19.11 19.32 19.11 19.30 19.30 6,400
Jul 3, 2023 19.25 19.40 19.25 19.34 19.34 3,600
Jun 30, 2023 19.35 19.60 19.29 19.37 19.37 10,800
Jun 29, 2023 19.20 19.22 19.09 19.22 19.22 2,300
Jun 28, 2023 18.93 19.36 18.93 19.24 19.24 5,600
Jun 27, 2023 18.68 19.13 18.68 19.06 19.06 11,400
Jun 26, 2023 18.72 18.96 18.72 18.74 18.74 3,900
Jun 23, 2023 18.79 18.94 18.77 18.85 18.85 5,500
Jun 22, 2023 18.83 19.22 18.83 19.20 19.20 6,200
Jun 21, 2023 19.33 19.33 18.80 19.02 19.02 16,300
Jun 20, 2023 19.82 19.82 19.25 19.49 19.49 21,400
Jun 16, 2023 20.39 20.39 19.77 19.86 19.86 10,200
Jun 15, 2023 19.68 20.13 19.58 20.08 20.08 15,500
Jun 14, 2023 19.69 19.84 19.60 19.74 19.74 10,500
Jun 13, 2023 19.62 19.78 19.47 19.78 19.78 11,600
Jun 12, 2023 19.19 19.34 19.13 19.33 19.33 4,500
Jun 9, 2023 19.15 19.29 18.92 19.01 19.01 6,000
Jun 8, 2023 18.99 19.15 18.97 19.05 19.05 10,900
Jun 7, 2023 19.69 19.73 19.03 19.07 19.07 8,600
Jun 6, 2023 19.46 19.75 19.46 19.67 19.67 6,400
Jun 5, 2023 19.39 19.49 19.25 19.43 19.43 6,600
Jun 2, 2023 19.57 19.70 19.35 19.45 19.45 105,000
Jun 1, 2023 19.53 19.89 19.09 19.72 19.72 52,900
May 31, 2023 19.66 19.96 19.55 19.90 19.90 25,800
May 30, 2023 19.83 19.91 19.50 19.61 19.61 17,100
May 26, 2023 18.75 19.65 18.75 19.35 19.35 21,400
May 25, 2023 19.19 19.19 18.89 18.96 18.96 8,700
May 24, 2023 18.69 18.96 18.65 18.88 18.88 5,800
May 23, 2023 18.86 18.90 18.58 18.58 18.58 3,800
May 22, 2023 18.34 18.88 18.34 18.75 18.75 7,300
May 19, 2023 18.68 18.68 18.50 18.56 18.56 11,000
May 18, 2023 18.25 18.59 18.25 18.59 18.59 5,500
May 17, 2023 17.96 18.26 17.96 18.25 18.25 5,200
May 16, 2023 17.90 17.98 17.90 17.92 17.92 3,500
May 15, 2023 17.82 18.08 17.82 18.08 18.08 5,800
May 12, 2023 17.85 17.85 17.58 17.72 17.72 1,900
May 11, 2023 17.83 17.92 17.74 17.89 17.89 2,600
May 10, 2023 17.85 17.98 17.84 17.92 17.92 3,600
May 9, 2023 17.42 17.53 17.39 17.39 17.39 1,300
May 8, 2023 17.10 17.43 17.10 17.43 17.43 8,800
May 5, 2023 16.73 17.01 16.73 16.93 16.93 6,600
May 4, 2023 16.47 16.55 16.47 16.48 16.48 3,800
May 3, 2023 16.47 16.47 16.29 16.31 16.31 9,300
May 2, 2023 16.48 16.85 16.35 16.38 16.38 17,100
May 1, 2023 16.67 16.69 16.57 16.68 16.68 8,100
Apr 28, 2023 16.86 16.93 16.69 16.83 16.83 7,500
Apr 27, 2023 17.24 17.34 17.12 17.29 17.29 12,100

Related Tickers