WisdomTree Cloud Computing Fund (WCLD)

WCLD
🏛️ Vereinigte Staaten →
35.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 37.96 37.96 37.32 37.52 0.2M
2024-12-30 37.63 37.94 37.24 37.72 0.1M
2024-12-27 38.78 38.82 37.85 38.26 0.1M
2024-12-26 38.73 39.17 38.66 39.08 0.3M
2024-12-24 38.81 38.97 38.63 38.95 0.0M
2024-12-23 38.93 38.93 38.34 38.67 0.1M
2024-12-20 37.97 39.18 37.82 38.93 0.2M
2024-12-19 39.04 39.24 38.15 38.30 0.3M
2024-12-18 40.66 40.71 38.28 38.55 0.2M
2024-12-17 40.47 40.92 40.30 40.50 0.1M
2024-12-16 39.86 40.69 39.80 40.64 0.1M
2024-12-13 40.58 40.59 39.74 39.90 0.1M
2024-12-12 40.33 40.68 40.24 40.54 0.1M
2024-12-11 40.38 40.93 40.22 40.67 0.1M
2024-12-10 40.85 41.12 39.85 40.09 0.3M
2024-12-09 41.69 41.87 40.95 41.11 0.1M
2024-12-06 41.00 41.60 40.97 41.46 0.2M
2024-12-05 40.77 40.78 40.36 40.39 0.2M
2024-12-04 40.20 41.08 40.17 40.97 0.5M
2024-12-03 39.42 39.73 39.38 39.66 0.1M
2024-12-02 39.58 39.91 39.52 39.70 0.2M
2024-11-29 39.43 39.61 39.35 39.43 0.1M
2024-11-27 39.86 39.91 39.05 39.32 0.2M
2024-11-26 39.92 40.05 39.70 39.89 0.2M
2024-11-25 40.07 40.48 39.93 40.10 0.2M
2024-11-22 38.89 39.63 38.89 39.57 0.3M
2024-11-21 37.74 38.80 37.69 38.65 0.4M
2024-11-20 37.05 37.20 36.65 37.20 0.1M
2024-11-19 35.85 36.90 35.80 36.90 0.1M
2024-11-18 36.49 36.50 36.10 36.22 0.1M
2024-11-15 36.99 36.99 36.22 36.37 0.1M
2024-11-14 37.97 37.97 37.29 37.31 0.1M
2024-11-13 37.72 38.50 37.59 37.95 0.1M
2024-11-12 37.30 37.84 37.17 37.70 0.1M
2024-11-11 36.82 37.52 36.82 37.44 0.1M
2024-11-08 36.70 36.70 36.20 36.67 0.1M
2024-11-07 35.97 36.66 35.92 36.58 0.1M
2024-11-06 35.00 35.77 35.00 35.77 0.1M
2024-11-05 33.56 34.15 33.54 34.09 0.1M
2024-11-04 33.50 33.72 33.28 33.57 0.1M
2024-11-01 33.43 33.90 33.24 33.66 0.5M
2024-10-31 33.41 33.73 33.16 33.20 0.1M
2024-10-30 33.34 33.82 33.31 33.31 0.2M
2024-10-29 32.93 33.49 32.93 33.42 0.1M
2024-10-28 33.15 33.28 33.03 33.05 0.1M
2024-10-25 33.09 33.36 32.83 32.92 0.1M
2024-10-24 32.79 33.06 32.66 32.88 0.1M
2024-10-23 32.85 32.87 32.32 32.46 0.0M
2024-10-22 33.18 33.29 32.96 33.02 0.0M
2024-10-21 33.29 33.57 33.14 33.31 0.1M
2024-10-18 33.32 33.56 33.27 33.42 0.0M
2024-10-17 33.32 33.32 32.90 33.17 0.1M
2024-10-16 33.29 33.29 32.84 33.10 0.1M
2024-10-15 33.17 33.37 32.98 33.19 0.1M
2024-10-14 33.28 33.32 32.96 33.23 0.1M
2024-10-11 32.87 33.35 32.85 33.15 0.1M
2024-10-10 32.03 32.89 31.98 32.88 0.1M
2024-10-09 31.70 32.35 31.68 32.31 0.0M
2024-10-08 31.54 31.86 31.54 31.72 0.1M
2024-10-07 31.93 32.04 31.36 31.44 0.0M
2024-10-04 31.69 32.07 31.49 32.04 0.0M
2024-10-03 31.06 31.30 31.00 31.20 0.1M
2024-10-02 31.07 31.38 31.01 31.29 0.0M
2024-10-01 31.93 32.03 31.11 31.22 0.1M
2024-09-30 31.82 32.16 31.73 31.96 0.1M
2024-09-27 32.06 32.19 31.85 31.97 0.1M
2024-09-26 32.00 32.00 31.42 31.89 0.1M
2024-09-25 31.82 31.89 31.63 31.63 0.0M
2024-09-24 31.99 32.00 31.70 31.91 0.0M
2024-09-23 31.97 31.97 31.74 31.80 0.0M
2024-09-20 31.76 31.94 31.54 31.84 0.0M
2024-09-19 31.93 32.07 31.71 31.90 0.1M
2024-09-18 31.34 31.65 30.99 31.15 0.1M
2024-09-17 31.36 31.54 31.10 31.26 0.1M
2024-09-16 31.03 31.33 31.02 31.20 0.1M
2024-09-13 30.83 31.30 30.81 31.06 0.1M
2024-09-12 30.57 30.83 30.36 30.68 0.1M
2024-09-11 30.09 30.51 29.75 30.46 0.1M
2024-09-10 30.43 30.43 29.87 30.17 0.1M
2024-09-09 30.31 30.63 30.25 30.33 0.1M
2024-09-06 30.92 31.00 29.97 30.09 0.2M
2024-09-05 30.69 30.88 30.41 30.73 0.2M
2024-09-04 30.50 31.05 30.42 30.78 0.2M
2024-09-03 31.44 31.80 30.77 30.89 0.1M
2024-08-30 31.99 32.04 31.47 31.75 0.1M
2024-08-29 31.56 32.16 31.56 31.82 0.1M
2024-08-28 31.65 31.77 31.16 31.32 0.1M
2024-08-27 31.67 31.95 31.67 31.83 0.0M
2024-08-26 31.91 32.18 31.82 31.96 0.1M
2024-08-23 31.47 31.85 31.34 31.78 0.2M
2024-08-22 31.82 31.83 31.14 31.15 0.1M
2024-08-21 31.72 31.79 31.49 31.75 0.3M
2024-08-20 31.72 31.83 31.43 31.58 0.2M
2024-08-19 31.21 31.76 31.18 31.73 0.2M
2024-08-16 30.92 31.21 30.92 31.19 0.1M
2024-08-15 30.85 31.18 30.84 31.12 0.1M
2024-08-14 30.50 30.63 30.20 30.41 0.1M
2024-08-13 29.90 30.48 29.76 30.48 0.2M
2024-08-12 29.94 29.94 29.52 29.65 0.1M
2024-08-09 29.65 29.90 29.52 29.75 0.1M
2024-08-08 29.36 29.77 29.03 29.73 0.1M
2024-08-07 29.53 29.91 28.91 28.96 0.4M
2024-08-06 29.08 29.29 28.79 28.93 0.5M
2024-08-05 27.78 29.26 27.78 28.88 0.6M
2024-08-02 29.77 29.85 29.15 29.74 0.6M
2024-08-01 31.62 31.77 30.44 30.67 0.3M
2024-07-31 31.93 32.05 31.53 31.60 0.2M
2024-07-30 31.94 32.15 31.30 31.68 0.8M
2024-07-29 32.23 32.32 31.74 31.79 0.1M
2024-07-26 32.20 32.32 31.82 32.08 0.2M
2024-07-25 31.19 32.37 31.10 31.76 0.2M
2024-07-24 31.83 32.18 31.03 31.06 0.1M
2024-07-23 31.84 32.40 31.80 32.20 0.1M
2024-07-22 31.74 31.91 31.43 31.89 0.1M
2024-07-19 31.44 31.68 31.28 31.58 0.1M
2024-07-18 32.32 32.47 31.39 31.55 0.2M
2024-07-17 32.16 32.56 31.99 32.32 0.1M
2024-07-16 32.12 32.63 32.09 32.61 0.2M
2024-07-15 31.74 32.17 31.55 31.93 0.1M
2024-07-12 31.32 31.68 31.20 31.58 0.2M
2024-07-11 30.95 31.50 30.95 31.16 0.5M
2024-07-10 31.04 31.13 30.41 30.61 0.2M
2024-07-09 31.50 31.56 30.80 30.95 0.2M
2024-07-08 31.85 31.86 31.49 31.57 1.0M
2024-07-05 31.57 31.93 31.53 31.87 0.1M
2024-07-03 31.49 31.81 31.49 31.62 0.1M
2024-07-02 31.51 31.78 31.45 31.61 0.1M
2024-07-01 31.68 31.68 31.27 31.60 0.2M
2024-06-28 31.41 31.62 31.35 31.59 0.1M
2024-06-27 30.56 31.31 30.44 31.26 0.2M
2024-06-26 30.15 30.56 30.15 30.51 0.2M
2024-06-25 30.20 30.31 30.06 30.27 0.4M
2024-06-24 30.11 30.36 30.10 30.19 0.3M
2024-06-21 29.86 30.33 29.66 30.29 0.3M
2024-06-20 29.72 29.85 29.63 29.85 0.2M
2024-06-18 30.01 30.08 29.78 29.80 0.3M
2024-06-17 30.08 30.18 29.79 30.06 0.2M
2024-06-14 30.03 30.25 30.03 30.25 0.1M
2024-06-13 31.05 31.05 30.12 30.19 0.1M
2024-06-12 31.22 31.59 30.90 30.95 0.1M
2024-06-11 30.46 30.72 30.37 30.69 0.2M
2024-06-10 30.36 30.73 30.22 30.66 0.1M
2024-06-07 30.47 30.64 30.28 30.45 0.1M
2024-06-06 30.39 30.83 30.37 30.78 0.2M
2024-06-05 30.40 30.51 30.07 30.48 0.3M
2024-06-04 30.08 30.41 30.03 30.13 0.3M
2024-06-03 30.68 30.75 30.01 30.23 0.4M
2024-05-31 30.72 30.77 29.95 30.44 0.5M
2024-05-30 31.36 31.36 30.47 30.56 0.4M
2024-05-29 31.37 31.82 31.37 31.68 0.2M
2024-05-28 32.18 32.19 31.70 31.83 0.3M
2024-05-24 32.35 32.35 31.98 32.09 0.1M
2024-05-23 33.21 33.25 32.19 32.34 0.1M
2024-05-22 33.03 33.24 32.78 32.87 0.1M
2024-05-21 33.43 33.43 33.04 33.13 0.7M
2024-05-20 33.25 33.53 33.17 33.53 0.1M
2024-05-17 33.18 33.24 33.07 33.23 0.2M
2024-05-16 33.18 33.28 33.10 33.14 0.1M
2024-05-15 33.06 33.31 32.95 33.30 0.1M
2024-05-14 32.49 32.89 32.49 32.67 0.1M
2024-05-13 32.28 32.51 32.20 32.37 0.1M
2024-05-10 32.23 32.25 31.90 31.98 0.1M
2024-05-09 32.04 32.21 31.99 32.11 0.1M
2024-05-08 32.14 32.14 31.80 31.96 0.1M
2024-05-07 32.61 32.67 32.30 32.48 0.1M
2024-05-06 32.41 32.67 32.39 32.66 0.1M
2024-05-03 32.88 32.91 32.10 32.19 0.2M
2024-05-02 32.21 32.34 31.55 32.32 0.1M
2024-05-01 32.12 32.93 31.83 32.19 0.2M
2024-04-30 32.54 32.70 31.97 31.99 0.1M
2024-04-29 33.00 33.12 32.67 32.78 0.1M
2024-04-26 32.63 32.96 32.49 32.81 0.1M
2024-04-25 32.01 32.33 31.76 32.29 0.1M
2024-04-24 32.81 32.89 32.36 32.66 0.0M
2024-04-23 31.91 32.76 31.90 32.63 0.4M
2024-04-22 31.58 31.94 31.23 31.82 0.3M
2024-04-19 31.53 31.79 31.17 31.35 0.3M
2024-04-18 31.97 32.21 31.67 31.67 0.1M
2024-04-17 32.05 32.23 31.80 31.82 0.1M
2024-04-16 31.77 32.13 31.59 31.91 0.1M
2024-04-15 33.19 33.19 31.89 31.93 0.2M
2024-04-12 33.41 33.51 32.90 33.01 0.1M
2024-04-11 33.66 33.86 33.35 33.86 0.1M
2024-04-10 33.36 33.71 33.25 33.45 0.1M
2024-04-09 34.10 34.39 34.03 34.33 0.1M
2024-04-08 34.00 34.10 33.69 33.99 0.0M
2024-04-05 33.52 33.96 33.37 33.75 0.2M
2024-04-04 34.22 34.44 33.46 33.52 0.5M
2024-04-03 33.61 33.96 33.59 33.82 0.1M
2024-04-02 33.70 33.90 33.44 33.85 0.1M
2024-04-01 34.92 34.92 34.26 34.36 0.2M
2024-03-28 34.83 35.19 34.75 34.82 0.1M
2024-03-27 34.90 35.07 34.50 34.82 0.1M
2024-03-26 34.89 34.98 34.57 34.60 0.0M
2024-03-25 34.53 34.75 34.51 34.56 0.1M
2024-03-22 34.98 35.10 34.55 34.67 0.1M
2024-03-21 35.33 35.62 35.04 35.04 0.1M
2024-03-20 34.38 35.08 34.33 34.92 0.1M
2024-03-19 34.03 34.53 33.81 34.47 0.1M
2024-03-18 34.19 34.49 33.82 34.32 0.1M
2024-03-15 34.07 34.12 33.67 33.83 0.2M
2024-03-14 35.18 35.20 34.26 34.52 0.2M
2024-03-13 35.16 35.51 35.03 35.22 0.3M
2024-03-12 35.39 35.47 34.87 35.26 0.2M
2024-03-11 34.91 35.33 34.90 35.15 0.1M
2024-03-08 35.40 35.86 34.97 35.14 0.2M
2024-03-07 34.86 35.16 34.53 35.03 0.2M
2024-03-06 34.66 34.90 34.27 34.54 0.7M
2024-03-05 35.11 35.11 33.80 34.01 0.4M
2024-03-04 35.81 35.97 35.33 35.64 0.3M
2024-03-01 35.79 35.85 35.27 35.80 0.1M
2024-02-29 35.71 35.94 35.41 35.76 0.2M
2024-02-28 35.21 35.52 35.15 35.36 0.2M
2024-02-27 35.59 35.72 35.35 35.58 0.9M
2024-02-26 35.03 35.55 34.97 35.26 0.2M
2024-02-23 35.20 35.30 34.81 35.07 0.1M
2024-02-22 34.97 35.01 34.55 34.80 3.3M
2024-02-21 34.18 34.39 33.83 34.14 0.5M
2024-02-20 35.49 35.50 34.75 35.17 0.1M
2024-02-16 36.41 36.41 35.78 35.91 0.2M
2024-02-15 36.81 36.87 36.29 36.71 0.1M
2024-02-14 36.04 36.59 35.88 36.53 0.2M
2024-02-13 35.48 36.10 34.84 35.54 0.9M
2024-02-12 36.92 37.34 36.64 36.74 0.4M
2024-02-09 36.75 37.27 36.68 37.05 0.5M
2024-02-08 35.43 36.21 35.36 36.15 0.2M
2024-02-07 35.41 35.60 34.95 35.43 0.5M
2024-02-06 34.82 35.09 34.44 35.00 0.1M
2024-02-05 35.12 35.27 34.36 34.78 0.2M
2024-02-02 34.85 35.49 34.59 35.32 0.8M
2024-02-01 34.89 35.06 34.42 34.98 0.2M
2024-01-31 35.31 35.64 34.57 34.60 0.5M
2024-01-30 36.08 36.12 35.55 35.70 0.5M
2024-01-29 35.02 36.15 35.01 36.12 0.2M
2024-01-26 34.84 35.29 34.78 34.91 0.8M
2024-01-25 35.27 35.27 34.57 34.79 0.1M
2024-01-24 35.77 35.77 34.77 34.77 0.1M
2024-01-23 35.29 35.54 35.01 35.27 0.2M
2024-01-22 34.95 35.62 34.81 35.13 1.0M
2024-01-19 34.11 34.37 33.68 34.33 1.0M
2024-01-18 34.16 34.26 33.42 33.86 0.1M
2024-01-17 33.55 33.76 32.89 33.72 0.3M
2024-01-16 33.94 34.23 33.70 34.05 1.1M
2024-01-12 34.44 34.75 34.18 34.21 0.1M
2024-01-11 34.20 34.39 33.60 34.18 0.3M
2024-01-10 33.83 34.24 33.58 34.14 1.1M
2024-01-09 33.22 33.99 33.22 33.83 0.4M
2024-01-08 32.76 33.68 32.62 33.63 0.5M
2024-01-05 32.33 32.90 32.33 32.53 0.3M
2024-01-04 32.43 32.76 32.34 32.49 0.2M
2024-01-03 33.08 33.33 32.58 32.62 0.8M
2024-01-02 34.45 34.49 33.55 33.68 0.9M