Wisdomtree Cybersecurity Fund (NQ: WCBR )

24.40 -0.80 (-3.17%)
Streaming Delayed Price Updated: 11:35 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 25.21 25.30 25.01 25.20 15,101 +0.19(+0.76%)
Jul 30, 2024 24.83 25.15 24.54 25.01 18,811 +0.43(+1.75%)
Jul 29, 2024 24.72 24.81 24.51 24.58 25,500 -0.10(-0.41%)
Jul 26, 2024 24.81 24.81 24.42 24.68 24,125 +0.17(+0.69%)
Jul 25, 2024 24.43 24.92 24.19 24.51 29,562 +0.23(+0.95%)
Jul 24, 2024 24.81 24.99 24.26 24.28 94,625 -0.68(-2.72%)
Jul 23, 2024 24.78 25.17 24.74 24.96 35,312 +0.19(+0.77%)
Jul 22, 2024 24.81 24.93 24.60 24.77 27,654 +0.10(+0.41%)
Jul 19, 2024 24.69 24.80 24.54 24.67 46,819 -0.01(-0.04%)
Jul 18, 2024 25.27 25.27 24.60 24.68 42,431 -0.53(-2.10%)
Jul 17, 2024 25.36 25.50 25.10 25.21 37,394 -0.58(-2.25%)
Jul 16, 2024 25.69 25.82 25.55 25.79 36,708 +0.26(+1.02%)
Jul 15, 2024 25.43 25.70 25.32 25.53 50,512 +0.23(+0.91%)
Jul 12, 2024 25.18 25.42 25.17 25.30 50,601 +0.20(+0.80%)
Jul 11, 2024 25.16 25.47 25.06 25.10 48,092 +0.20(+0.80%)
Jul 10, 2024 25.01 25.01 24.56 24.90 58,247 -0.02(-0.06%)
Jul 09, 2024 25.40 25.40 24.75 24.91 675,850 -0.39(-1.56%)
Jul 08, 2024 25.54 25.54 25.08 25.31 112,186 -0.14(-0.55%)
Jul 05, 2024 25.42 25.47 25.19 25.45 121,141 +0.12(+0.47%)
Jul 03, 2024 25.28 25.40 25.25 25.33 34,139 +0.12(+0.48%)
Jul 02, 2024 25.08 25.25 25.07 25.21 13,156 +0.06(+0.24%)
Jul 01, 2024 25.12 25.15 24.84 25.15 20,580 +0.02(+0.08%)
Jun 28, 2024 24.99 25.18 24.92 25.13 30,724 +0.20(+0.80%)
Jun 27, 2024 24.16 24.93 24.16 24.93 38,674 +0.83(+3.44%)
Jun 26, 2024 23.93 24.21 23.88 24.10 17,471 +0.09(+0.37%)
Jun 25, 2024 23.96 24.07 23.91 24.01 24,628 +0.05(+0.21%)
Jun 24, 2024 23.83 24.06 23.83 23.96 39,637 +0.14(+0.59%)
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%)
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.