WisdomTree Cybersecurity Fund (WCBR)

WCBR
🏛️ Vereinigte Staaten →
31.49
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 28.66 28.66 28.23 28.26 0.0M
2024-12-30 28.30 28.69 28.20 28.53 0.0M
2024-12-27 28.99 28.99 28.45 28.87 0.0M
2024-12-26 28.98 29.21 28.98 29.21 0.0M
2024-12-24 29.02 29.12 28.98 29.12 0.0M
2024-12-23 28.97 28.99 28.72 28.96 0.0M
2024-12-20 28.47 29.20 28.45 28.98 0.0M
2024-12-19 29.22 29.22 28.62 28.81 0.0M
2024-12-18 30.17 30.17 28.60 28.75 0.0M
2024-12-17 30.21 30.33 30.00 30.15 0.0M
2024-12-16 29.76 30.30 29.76 30.30 0.0M
2024-12-13 30.23 30.23 29.65 29.65 0.0M
2024-12-12 29.92 30.24 29.92 30.16 0.0M
2024-12-11 29.96 30.29 29.96 30.21 0.0M
2024-12-10 30.08 30.21 29.57 29.74 0.0M
2024-12-09 30.54 30.69 30.07 30.26 0.0M
2024-12-06 30.19 30.69 30.19 30.54 0.0M
2024-12-05 30.03 30.19 29.90 29.90 0.0M
2024-12-04 29.92 30.42 29.85 30.38 0.0M
2024-12-03 29.17 29.48 29.17 29.42 0.0M
2024-12-02 29.21 29.59 29.20 29.46 0.0M
2024-11-29 28.91 29.12 28.91 29.12 0.0M
2024-11-27 29.16 29.18 28.68 28.88 0.0M
2024-11-26 29.32 29.33 29.12 29.27 0.0M
2024-11-25 29.49 29.57 29.19 29.27 0.0M
2024-11-22 29.04 29.13 28.92 29.13 0.0M
2024-11-21 27.82 28.64 27.78 28.61 0.0M
2024-11-20 27.33 27.54 27.13 27.53 0.0M
2024-11-19 26.73 27.40 26.64 27.33 0.0M
2024-11-18 27.07 27.07 26.80 26.99 0.0M
2024-11-15 27.37 27.39 26.85 26.97 0.0M
2024-11-14 27.97 27.97 27.62 27.62 0.0M
2024-11-13 27.84 28.56 27.84 27.99 0.0M
2024-11-12 27.61 27.81 27.56 27.75 0.0M
2024-11-11 27.61 27.83 27.59 27.75 0.0M
2024-11-08 27.49 27.50 27.23 27.42 0.0M
2024-11-07 27.50 27.74 27.46 27.65 0.0M
2024-11-06 26.85 27.42 26.85 27.41 0.0M
2024-11-05 25.96 26.19 25.87 26.19 0.0M
2024-11-04 25.67 25.93 25.62 25.77 0.0M
2024-11-01 25.96 26.03 25.76 25.83 0.0M
2024-10-31 26.12 26.24 25.80 25.89 0.0M
2024-10-30 26.55 26.69 26.21 26.21 0.0M
2024-10-29 26.17 26.68 26.17 26.68 0.0M
2024-10-28 26.16 26.24 26.04 26.13 0.0M
2024-10-25 26.04 26.31 25.92 25.96 0.0M
2024-10-24 25.82 25.94 25.77 25.83 0.0M
2024-10-23 26.04 26.04 25.56 25.56 0.0M
2024-10-22 26.28 26.42 26.17 26.18 0.0M
2024-10-21 26.53 26.69 26.35 26.42 0.0M
2024-10-18 26.64 26.73 26.55 26.61 0.0M
2024-10-17 26.66 26.71 26.40 26.46 0.0M
2024-10-16 26.73 26.73 26.41 26.55 0.0M
2024-10-15 26.95 26.95 26.64 26.74 0.0M
2024-10-14 27.19 27.20 26.84 26.98 0.0M
2024-10-11 26.83 27.10 26.83 27.05 0.0M
2024-10-10 26.09 26.88 26.01 26.88 0.0M
2024-10-09 25.58 26.25 25.58 26.19 0.0M
2024-10-08 25.24 25.61 25.24 25.57 0.0M
2024-10-07 25.45 25.46 25.09 25.13 0.0M
2024-10-04 25.33 25.55 25.17 25.55 0.0M
2024-10-03 24.86 25.08 24.85 24.94 0.0M
2024-10-02 24.76 25.08 24.76 25.00 0.0M
2024-10-01 25.42 25.42 24.80 24.84 0.0M
2024-09-30 25.16 25.44 25.16 25.44 0.1M
2024-09-27 25.34 25.48 25.19 25.28 0.0M
2024-09-26 25.57 25.57 25.08 25.35 0.0M
2024-09-25 25.40 25.44 25.19 25.21 0.0M
2024-09-24 25.61 25.61 25.32 25.51 0.0M
2024-09-23 25.28 25.46 25.28 25.44 0.0M
2024-09-20 25.01 25.34 25.01 25.28 0.0M
2024-09-19 25.24 25.27 25.01 25.11 0.0M
2024-09-18 24.88 24.94 24.63 24.63 0.0M
2024-09-17 24.99 25.02 24.80 24.88 0.0M
2024-09-16 24.60 24.92 24.60 24.87 0.0M
2024-09-13 24.41 24.74 24.41 24.65 0.0M
2024-09-12 24.27 24.47 24.27 24.39 0.0M
2024-09-11 23.97 24.27 23.67 24.26 0.0M
2024-09-10 23.87 24.06 23.72 23.94 0.0M
2024-09-09 23.99 24.14 23.86 23.88 0.0M
2024-09-06 24.38 24.44 23.77 23.81 0.0M
2024-09-05 24.45 24.53 24.22 24.39 0.0M
2024-09-04 24.47 24.68 24.36 24.49 0.0M
2024-09-03 25.26 25.53 24.81 24.87 0.0M
2024-08-30 25.57 25.70 25.26 25.39 0.0M
2024-08-29 25.68 26.06 25.55 25.73 0.0M
2024-08-28 25.83 25.83 25.44 25.57 0.0M
2024-08-27 25.76 25.94 25.76 25.91 0.0M
2024-08-26 26.03 26.15 25.84 25.84 0.0M
2024-08-23 25.72 25.99 25.72 25.99 0.0M
2024-08-22 26.09 26.10 25.64 25.73 0.0M
2024-08-21 25.97 26.06 25.80 25.98 0.0M
2024-08-20 25.91 26.11 25.89 25.95 0.0M
2024-08-19 25.57 25.87 25.57 25.86 0.0M
2024-08-16 25.36 25.51 25.35 25.49 0.0M
2024-08-15 25.48 25.61 25.40 25.44 0.0M
2024-08-14 25.12 25.27 25.00 25.17 0.0M
2024-08-13 24.76 25.11 24.69 25.08 0.0M
2024-08-12 24.79 24.79 24.52 24.52 0.0M
2024-08-09 24.43 24.77 24.43 24.77 0.0M
2024-08-08 23.99 24.40 23.75 24.30 0.0M
2024-08-07 23.99 24.41 23.73 23.75 0.0M
2024-08-06 23.38 23.59 23.25 23.34 0.0M
2024-08-05 22.39 23.40 22.20 23.28 0.0M
2024-08-02 23.82 24.01 23.40 23.82 0.0M
2024-08-01 25.01 25.01 24.15 24.27 0.0M
2024-07-31 25.21 25.30 25.01 25.20 0.0M
2024-07-30 24.83 25.15 24.54 25.01 0.0M
2024-07-29 24.72 24.81 24.51 24.58 0.0M
2024-07-26 24.81 24.81 24.42 24.68 0.0M
2024-07-25 24.43 24.92 24.19 24.51 0.0M
2024-07-24 24.81 24.99 24.26 24.28 0.1M
2024-07-23 24.78 25.17 24.74 24.96 0.0M
2024-07-22 24.81 24.93 24.60 24.77 0.0M
2024-07-19 24.69 24.80 24.54 24.67 0.0M
2024-07-18 25.27 25.27 24.60 24.68 0.0M
2024-07-17 25.36 25.50 25.10 25.21 0.0M
2024-07-16 25.69 25.82 25.55 25.79 0.0M
2024-07-15 25.43 25.70 25.32 25.53 0.1M
2024-07-12 25.18 25.42 25.17 25.30 0.1M
2024-07-11 25.16 25.47 25.06 25.10 0.0M
2024-07-10 25.01 25.01 24.56 24.90 0.1M
2024-07-09 25.40 25.40 24.75 24.92 0.7M
2024-07-08 25.54 25.54 25.08 25.31 0.1M
2024-07-05 25.42 25.47 25.19 25.45 0.1M
2024-07-03 25.28 25.40 25.25 25.33 0.0M
2024-07-02 25.08 25.25 25.07 25.21 0.0M
2024-07-01 25.12 25.15 24.84 25.15 0.0M
2024-06-28 24.99 25.18 24.92 25.13 0.0M
2024-06-27 24.16 24.93 24.16 24.93 0.0M
2024-06-26 23.93 24.21 23.88 24.10 0.0M
2024-06-25 23.96 24.07 23.92 24.01 0.0M
2024-06-24 23.83 24.06 23.83 23.96 0.0M
2024-06-21 23.67 23.94 23.63 23.82 0.0M
2024-06-20 23.81 23.84 23.60 23.66 0.0M
2024-06-18 23.99 24.03 23.85 23.85 0.0M
2024-06-17 23.99 24.09 23.73 24.02 0.0M
2024-06-14 23.97 24.09 23.91 24.09 0.0M
2024-06-13 24.35 24.49 23.91 24.05 0.0M
2024-06-12 24.23 24.43 24.21 24.24 0.1M
2024-06-11 23.83 24.00 23.71 24.00 0.0M
2024-06-10 23.52 23.95 23.51 23.88 0.0M
2024-06-07 23.35 23.56 23.28 23.56 0.1M
2024-06-06 23.38 23.54 23.34 23.46 0.0M
2024-06-05 23.16 23.40 22.94 23.39 0.0M
2024-06-04 22.85 23.02 22.82 22.87 0.1M
2024-06-03 23.31 23.31 22.84 23.02 0.0M
2024-05-31 23.13 23.25 22.76 23.11 0.1M
2024-05-30 23.88 23.88 22.97 23.03 0.1M
2024-05-29 23.68 23.97 23.68 23.88 0.1M
2024-05-28 24.38 24.38 23.88 23.98 0.1M
2024-05-24 24.35 24.46 24.20 24.38 0.0M
2024-05-23 24.62 24.65 24.20 24.24 0.0M
2024-05-22 24.51 24.61 24.35 24.49 0.0M
2024-05-21 24.54 24.67 24.43 24.51 0.2M
2024-05-20 24.56 24.78 24.52 24.76 0.0M
2024-05-17 24.63 24.68 24.50 24.59 0.0M
2024-05-16 24.65 24.70 24.50 24.65 0.1M
2024-05-15 24.46 24.65 24.41 24.62 0.0M
2024-05-14 24.15 24.31 24.14 24.27 0.0M
2024-05-13 24.18 24.20 24.09 24.10 0.0M
2024-05-10 24.20 24.25 24.05 24.06 0.0M
2024-05-09 24.26 24.27 24.13 24.19 0.0M
2024-05-08 24.44 24.44 24.11 24.23 0.0M
2024-05-07 24.68 24.76 24.42 24.66 0.0M
2024-05-06 24.50 24.84 24.50 24.81 0.0M
2024-05-03 24.78 24.78 24.30 24.45 0.1M
2024-05-02 24.70 24.77 24.26 24.77 0.1M
2024-05-01 24.73 25.30 24.71 24.85 0.0M
2024-04-30 24.95 25.11 24.71 24.74 0.0M
2024-04-29 25.36 25.49 25.12 25.23 0.0M
2024-04-26 25.25 25.39 25.19 25.24 0.0M
2024-04-25 24.61 24.94 24.50 24.91 0.0M
2024-04-24 24.99 25.17 24.82 25.08 0.0M
2024-04-23 24.14 24.97 24.14 24.85 0.1M
2024-04-22 23.87 24.10 23.60 24.04 0.0M
2024-04-19 23.83 23.98 23.57 23.76 0.0M
2024-04-18 24.03 24.17 23.77 23.92 0.1M
2024-04-17 24.31 24.31 23.85 23.89 0.0M
2024-04-16 24.03 24.20 23.93 24.11 0.1M
2024-04-15 25.06 25.10 24.12 24.20 0.1M
2024-04-12 25.25 25.33 24.85 24.96 0.0M
2024-04-11 25.40 25.56 25.23 25.53 0.0M
2024-04-10 25.07 25.27 24.97 25.27 0.0M
2024-04-09 25.47 25.56 25.32 25.56 0.0M
2024-04-08 25.38 25.38 25.10 25.37 0.0M
2024-04-05 24.98 25.38 24.95 25.29 0.0M
2024-04-04 25.54 25.61 24.93 24.95 0.0M
2024-04-03 25.16 25.42 25.10 25.28 0.0M
2024-04-02 25.18 25.36 24.98 25.36 0.0M
2024-04-01 25.67 25.67 25.36 25.53 0.0M
2024-03-28 25.44 25.80 25.44 25.64 0.0M
2024-03-27 25.72 25.72 25.22 25.44 0.1M
2024-03-26 25.64 25.68 25.48 25.53 0.1M
2024-03-25 25.75 25.75 25.51 25.56 0.1M
2024-03-22 25.86 25.86 25.56 25.78 0.1M
2024-03-21 26.23 26.28 25.90 25.93 0.2M
2024-03-20 25.74 26.09 25.68 26.02 0.0M
2024-03-19 25.59 25.76 25.34 25.74 0.1M
2024-03-18 25.68 25.92 25.56 25.81 0.0M
2024-03-15 25.79 25.79 25.39 25.48 0.1M
2024-03-14 26.32 26.32 25.71 25.89 0.1M
2024-03-13 26.43 26.71 26.27 26.54 0.1M
2024-03-12 26.40 26.60 26.24 26.53 0.1M
2024-03-11 26.13 26.38 25.98 26.34 0.1M
2024-03-08 26.55 26.85 26.18 26.28 0.1M
2024-03-07 26.46 26.51 26.02 26.43 0.1M
2024-03-06 26.73 26.84 26.08 26.19 0.2M
2024-03-05 26.33 26.37 25.47 25.77 0.2M
2024-03-04 27.01 27.01 26.54 26.63 0.2M
2024-03-01 27.18 27.18 26.59 26.87 0.2M
2024-02-29 27.24 27.44 26.98 27.25 0.1M
2024-02-28 26.75 26.86 26.52 26.82 0.1M
2024-02-27 26.93 27.07 26.78 26.91 0.1M
2024-02-26 26.30 26.92 26.18 26.65 0.1M
2024-02-23 26.12 26.31 25.98 26.15 0.1M
2024-02-22 25.95 26.06 25.63 25.87 0.2M
2024-02-21 25.51 25.51 24.93 25.20 0.2M
2024-02-20 27.27 27.27 26.48 26.90 0.2M
2024-02-16 27.93 27.93 27.18 27.32 0.1M
2024-02-15 28.34 28.34 27.63 27.85 0.1M
2024-02-14 28.07 28.16 27.77 28.16 0.1M
2024-02-13 27.79 27.94 27.00 27.60 0.2M
2024-02-12 28.82 29.31 28.18 28.30 0.4M
2024-02-09 28.64 28.97 28.25 28.61 0.3M
2024-02-08 27.35 27.64 26.90 27.63 0.2M
2024-02-07 27.02 27.22 26.85 27.14 0.2M
2024-02-06 26.33 26.63 26.09 26.56 0.1M
2024-02-05 26.87 26.99 25.95 26.34 0.1M
2024-02-02 26.46 26.88 26.37 26.81 0.1M
2024-02-01 26.62 26.72 26.06 26.47 0.1M
2024-01-31 26.61 26.62 26.05 26.07 0.1M
2024-01-30 27.01 27.02 26.61 26.77 0.1M
2024-01-29 26.36 26.84 26.36 26.84 0.4M
2024-01-26 26.29 26.29 26.04 26.17 0.1M
2024-01-25 26.41 26.54 26.00 26.22 0.1M
2024-01-24 26.89 26.89 26.29 26.32 0.0M
2024-01-23 26.99 26.99 26.32 26.52 0.0M
2024-01-22 26.39 26.67 26.26 26.48 0.1M
2024-01-19 25.86 25.87 25.48 25.86 0.1M
2024-01-18 25.61 25.68 25.38 25.67 0.1M
2024-01-17 25.55 25.55 24.86 25.40 0.1M
2024-01-16 25.65 25.78 25.38 25.61 0.1M
2024-01-12 25.68 25.86 25.54 25.68 0.0M
2024-01-11 25.53 25.54 25.08 25.49 0.1M
2024-01-10 24.91 25.28 24.86 25.23 0.1M
2024-01-09 24.45 24.99 24.37 24.90 0.0M
2024-01-08 24.11 24.61 23.94 24.60 0.0M
2024-01-05 23.96 24.12 23.86 23.91 0.0M
2024-01-04 24.14 24.14 23.92 23.98 0.0M
2024-01-03 24.38 24.42 24.09 24.12 0.0M
2024-01-02 25.11 25.11 24.50 24.65 0.0M