WisdomTree Cloud Computing Fund

WCLD
🏛️ usa →
35.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.46 25.09 24.46 25.08 0.4M
2022-12-29 24.03 24.96 23.85 24.90 0.7M
2022-12-28 23.66 23.97 23.54 23.72 0.3M
2022-12-27 24.20 24.20 23.53 23.76 0.4M
2022-12-23 24.37 24.40 23.92 24.34 0.3M
2022-12-22 24.78 24.78 24.04 24.56 0.8M
2022-12-21 25.16 25.55 24.59 25.22 0.5M
2022-12-20 24.68 25.31 24.47 25.00 0.3M
2022-12-19 25.68 25.74 24.72 24.86 0.6M
2022-12-16 25.59 26.10 25.43 25.75 0.4M
2022-12-15 26.12 26.55 25.78 25.89 0.4M
2022-12-14 26.51 27.22 26.39 26.79 0.5M
2022-12-13 27.61 27.97 26.24 26.60 0.8M
2022-12-12 25.43 26.29 25.34 26.24 0.5M
2022-12-09 25.12 25.74 25.04 25.24 0.5M
2022-12-08 24.60 25.51 24.26 25.35 0.7M
2022-12-07 24.40 24.68 24.17 24.40 0.2M
2022-12-06 24.92 24.99 24.16 24.37 0.4M
2022-12-05 25.92 26.14 24.63 24.85 0.6M
2022-12-02 25.74 26.33 25.63 26.16 0.3M
2022-12-01 25.78 26.57 25.73 26.41 0.4M
2022-11-30 24.31 25.68 24.17 25.65 0.5M
2022-11-29 24.76 24.91 24.31 24.43 0.3M
2022-11-28 24.81 25.35 24.63 24.69 0.2M
2022-11-25 25.14 25.20 24.87 25.14 0.2M
2022-11-23 24.40 25.34 24.17 25.25 0.3M
2022-11-22 24.49 24.49 23.75 24.40 0.3M
2022-11-21 24.75 24.76 24.17 24.41 0.4M
2022-11-18 25.93 25.99 24.83 24.94 0.3M
2022-11-17 25.55 25.79 25.16 25.37 0.5M
2022-11-16 27.25 27.25 26.17 26.31 0.4M
2022-11-15 27.62 27.93 27.31 27.62 1.0M
2022-11-14 27.14 27.14 26.29 26.57 0.6M
2022-11-11 26.16 27.55 25.87 27.30 0.8M
2022-11-10 24.65 26.00 24.64 25.97 1.8M
2022-11-09 23.46 23.46 22.79 22.93 0.5M
2022-11-08 23.70 24.30 22.90 23.79 0.6M
2022-11-07 23.68 23.84 22.91 23.53 0.5M
2022-11-04 25.00 25.01 23.00 23.55 1.0M
2022-11-03 25.09 25.85 24.77 24.97 0.5M
2022-11-02 27.01 27.09 25.16 25.16 0.6M
2022-11-01 28.13 28.34 27.06 27.20 0.4M
2022-10-31 27.34 27.86 27.18 27.56 0.3M
2022-10-28 27.25 27.65 26.73 27.62 0.3M
2022-10-27 27.29 27.92 27.12 27.39 0.2M
2022-10-26 26.92 28.04 26.69 26.94 0.5M
2022-10-25 26.22 27.52 26.17 27.52 0.8M
2022-10-24 26.10 26.10 25.08 25.89 0.2M
2022-10-21 25.76 26.09 24.95 26.06 0.3M
2022-10-20 25.58 26.61 25.47 25.81 0.5M
2022-10-19 26.00 26.16 25.36 25.49 0.1M
2022-10-18 26.64 26.91 25.89 26.29 0.4M
2022-10-17 25.05 25.93 25.05 25.66 0.6M
2022-10-14 25.51 25.76 24.19 24.25 0.2M
2022-10-13 24.09 25.38 23.54 25.16 0.5M
2022-10-12 25.28 25.44 24.63 25.19 0.7M
2022-10-11 25.66 25.80 24.54 25.31 0.6M
2022-10-10 27.20 27.20 25.50 25.78 0.5M
2022-10-07 28.16 28.16 27.05 27.17 0.3M
2022-10-06 28.65 29.33 28.59 28.87 0.1M
2022-10-05 28.24 28.98 27.83 28.85 0.3M
2022-10-04 28.12 28.97 28.12 28.83 0.4M
2022-10-03 27.01 27.43 26.34 27.24 0.2M
2022-09-30 26.93 27.89 26.67 26.67 0.3M
2022-09-29 27.03 27.23 26.50 27.03 0.3M
2022-09-28 26.60 27.76 26.48 27.62 0.3M
2022-09-27 26.47 26.95 26.03 26.46 0.4M
2022-09-26 26.27 26.99 25.89 25.94 0.2M
2022-09-23 26.27 26.64 25.84 26.25 0.4M
2022-09-22 27.62 27.81 26.59 26.69 0.3M
2022-09-21 28.31 29.02 27.80 27.84 0.2M
2022-09-20 28.50 28.74 28.06 28.15 0.2M
2022-09-19 28.36 28.90 28.22 28.85 0.2M
2022-09-16 29.25 29.25 28.39 28.59 0.4M
2022-09-15 29.75 30.70 29.51 29.96 0.3M
2022-09-14 29.80 30.17 29.28 30.13 0.1M
2022-09-13 29.91 30.32 29.56 29.77 0.5M
2022-09-12 31.12 31.61 30.97 31.56 0.2M
2022-09-09 30.11 30.95 30.11 30.80 0.2M
2022-09-08 28.53 29.57 28.39 29.54 0.3M
2022-09-07 27.96 28.84 27.81 28.84 0.1M
2022-09-06 28.19 28.32 27.77 27.98 0.1M
2022-09-02 28.72 28.93 27.90 28.10 0.2M
2022-09-01 28.94 28.94 27.34 28.19 0.7M
2022-08-31 30.22 30.50 29.48 29.61 0.1M
2022-08-30 30.10 30.41 29.34 29.82 0.3M
2022-08-29 29.82 30.49 29.68 29.78 0.3M
2022-08-26 31.50 31.59 30.13 30.24 0.3M
2022-08-25 31.30 31.60 30.94 31.60 0.4M
2022-08-24 30.42 31.31 30.31 30.89 0.2M
2022-08-23 30.42 31.18 30.32 30.36 0.7M
2022-08-22 30.63 30.98 30.15 30.45 0.6M
2022-08-19 32.14 32.22 31.18 31.33 0.4M
2022-08-18 32.66 32.79 32.20 32.66 0.2M
2022-08-17 33.00 33.08 32.41 32.59 0.3M
2022-08-16 33.65 33.74 32.73 33.56 0.2M
2022-08-15 33.71 34.21 33.50 33.90 0.2M
2022-08-12 33.60 33.92 33.21 33.84 0.2M
2022-08-11 34.99 35.23 33.58 33.70 1.1M
2022-08-10 33.86 34.51 33.86 34.42 0.6M
2022-08-09 33.11 33.19 32.25 32.54 0.4M
2022-08-08 33.13 34.30 33.08 33.54 0.5M
2022-08-05 31.78 33.08 31.62 32.96 0.4M
2022-08-04 32.29 32.53 31.78 32.51 0.3M
2022-08-03 30.96 32.42 30.96 32.30 0.5M
2022-08-02 29.49 30.72 29.42 30.56 0.3M
2022-08-01 29.16 30.14 28.73 29.77 0.5M
2022-07-29 29.36 29.57 28.89 29.48 0.2M
2022-07-28 28.89 29.44 28.36 29.40 0.3M
2022-07-27 28.26 29.19 28.12 29.08 0.4M
2022-07-26 28.95 28.95 27.62 27.71 0.4M
2022-07-25 29.63 29.63 28.92 29.18 0.3M
2022-07-22 31.19 31.52 29.55 29.79 0.3M
2022-07-21 30.49 31.22 30.34 31.20 0.3M
2022-07-20 28.92 30.84 28.92 30.68 1.2M
2022-07-19 28.68 28.88 27.95 28.86 0.5M
2022-07-18 28.76 29.41 28.22 28.31 0.4M
2022-07-15 28.01 28.45 27.54 28.37 0.6M
2022-07-14 28.16 28.32 27.16 27.65 0.6M
2022-07-13 27.93 29.06 27.57 28.49 0.4M
2022-07-12 30.10 30.59 28.52 28.80 0.5M
2022-07-11 30.71 30.94 29.67 29.95 0.4M
2022-07-08 30.76 31.76 30.42 31.17 1.0M
2022-07-07 30.15 31.35 30.07 31.31 0.3M
2022-07-06 30.52 30.92 29.83 30.08 0.5M
2022-07-05 28.56 30.45 28.20 30.45 0.7M
2022-07-01 28.14 28.96 27.78 28.90 0.4M
2022-06-30 28.48 28.58 27.18 28.03 0.8M
2022-06-29 29.08 29.31 28.53 28.91 0.4M
2022-06-28 30.49 30.82 28.95 29.08 0.4M
2022-06-27 31.30 31.35 30.07 30.48 0.4M
2022-06-24 30.10 31.25 30.08 31.21 0.6M
2022-06-23 28.33 29.77 28.11 29.65 0.9M
2022-06-22 27.24 28.51 27.12 28.01 0.9M
2022-06-21 27.61 28.42 27.53 27.68 0.9M
2022-06-17 26.09 27.41 26.09 27.11 0.4M
2022-06-16 26.51 26.89 25.66 25.93 0.9M
2022-06-15 26.78 28.04 26.71 27.54 0.3M
2022-06-14 26.67 26.93 25.96 26.41 0.4M
2022-06-13 27.38 27.73 26.27 26.39 1.0M
2022-06-10 29.38 29.54 28.24 28.62 2.0M
2022-06-09 31.30 31.58 30.26 30.29 1.0M
2022-06-08 31.51 32.12 31.35 31.65 0.2M
2022-06-07 30.31 31.60 30.27 31.57 0.6M
2022-06-06 31.53 31.70 30.43 30.76 0.7M
2022-06-03 31.50 31.92 30.79 30.95 0.8M
2022-06-02 29.93 32.23 29.93 32.06 0.5M
2022-06-01 30.62 31.35 29.70 30.10 0.3M
2022-05-31 31.25 31.50 29.92 30.26 0.9M
2022-05-27 30.05 31.34 30.03 31.30 0.7M
2022-05-26 28.73 30.07 28.49 29.75 0.6M
2022-05-25 27.72 29.14 27.72 28.87 0.8M
2022-05-24 29.00 29.05 27.56 27.93 0.7M
2022-05-23 29.66 29.88 28.65 29.59 0.5M
2022-05-20 30.11 30.34 28.46 29.67 0.6M
2022-05-19 28.13 30.21 28.13 29.52 2.2M
2022-05-18 29.05 29.53 27.94 28.24 0.9M
2022-05-17 29.74 30.31 28.22 29.54 0.9M
2022-05-16 30.16 30.58 28.91 29.00 1.1M
2022-05-13 28.63 30.60 28.63 30.42 2.1M
2022-05-12 26.61 28.66 26.03 27.88 1.2M
2022-05-11 28.22 29.04 26.88 26.95 1.0M
2022-05-10 29.90 30.31 27.57 28.64 0.9M
2022-05-09 30.72 31.10 28.75 28.95 1.6M
2022-05-06 32.50 32.65 30.63 31.56 0.9M
2022-05-05 34.99 34.99 32.54 33.03 0.7M
2022-05-04 34.61 35.85 32.87 35.78 0.6M
2022-05-03 35.23 35.76 34.29 34.60 0.3M
2022-05-02 34.19 35.38 33.77 35.35 0.2M
2022-04-29 35.57 36.79 34.30 34.34 0.3M
2022-04-28 35.13 36.27 34.25 36.00 0.3M
2022-04-27 34.88 35.64 34.32 34.52 0.5M
2022-04-26 36.30 36.30 34.76 34.77 0.5M
2022-04-25 35.11 36.53 34.92 36.51 0.7M
2022-04-22 35.94 36.63 35.08 35.26 0.6M
2022-04-21 38.16 38.68 35.81 35.95 0.8M
2022-04-20 39.39 39.41 37.57 37.58 0.4M
2022-04-19 37.61 39.54 37.55 39.22 0.3M
2022-04-18 38.57 38.57 37.05 37.68 0.3M
2022-04-14 40.09 40.09 38.68 38.68 0.2M
2022-04-13 38.84 40.27 38.58 40.15 0.3M
2022-04-12 39.56 40.63 38.63 38.79 0.6M
2022-04-11 38.01 39.21 37.49 38.82 0.6M
2022-04-08 39.21 39.38 38.53 38.57 0.2M
2022-04-07 39.50 40.34 38.55 39.48 0.4M
2022-04-06 40.37 40.43 38.85 39.55 1.0M
2022-04-05 42.81 42.93 40.87 41.26 0.5M
2022-04-04 41.65 43.04 41.65 42.92 0.2M
2022-04-01 40.92 42.03 40.92 41.44 0.3M
2022-03-31 41.51 41.71 40.88 40.89 0.2M
2022-03-30 42.48 43.10 41.41 41.59 0.3M
2022-03-29 41.75 43.16 41.48 42.96 0.5M
2022-03-28 40.16 41.15 39.67 41.05 0.3M
2022-03-25 41.68 41.68 39.47 40.14 0.5M
2022-03-24 41.38 41.54 40.19 41.52 0.3M
2022-03-23 41.05 42.26 40.36 41.15 0.2M
2022-03-22 40.39 42.25 40.27 41.78 0.2M
2022-03-21 40.69 41.16 39.63 40.41 0.4M
2022-03-18 38.85 40.98 38.85 40.79 0.4M
2022-03-17 37.19 39.18 36.92 39.10 0.4M
2022-03-16 35.31 37.38 35.31 37.36 0.7M
2022-03-15 33.67 34.60 33.34 34.58 0.4M
2022-03-14 35.14 35.53 33.33 33.58 0.3M
2022-03-11 37.97 37.97 35.30 35.36 0.3M
2022-03-10 37.55 38.10 37.03 37.61 0.2M
2022-03-09 37.32 38.71 37.24 38.53 0.4M
2022-03-08 36.16 37.50 35.40 36.45 0.7M
2022-03-07 37.96 38.67 36.22 36.27 0.4M
2022-03-04 39.63 40.19 37.65 37.92 0.5M
2022-03-03 41.91 41.91 39.43 39.77 0.4M
2022-03-02 41.92 41.97 40.27 41.74 0.3M
2022-03-01 41.91 43.01 41.40 41.67 0.3M
2022-02-28 40.73 42.35 40.53 41.94 0.7M
2022-02-25 40.58 40.91 39.07 40.87 0.5M
2022-02-24 35.85 40.74 35.70 40.63 0.7M
2022-02-23 39.72 39.82 37.60 37.64 0.8M
2022-02-22 39.57 40.73 39.21 39.52 0.4M
2022-02-18 41.43 41.81 39.95 40.15 0.5M
2022-02-17 43.35 43.46 41.28 41.48 0.6M
2022-02-16 44.21 44.23 43.34 44.12 0.3M
2022-02-15 44.39 45.02 43.93 44.90 0.3M
2022-02-14 43.30 44.69 43.16 43.62 0.4M
2022-02-11 45.60 46.28 43.19 43.58 0.7M
2022-02-10 44.81 46.71 44.60 45.39 0.7M
2022-02-09 45.04 45.75 44.57 45.73 0.5M
2022-02-08 43.56 44.75 43.33 44.66 0.4M
2022-02-07 43.73 45.30 43.61 43.90 0.5M
2022-02-04 41.94 44.13 41.71 43.61 0.7M
2022-02-03 42.30 43.07 41.58 41.75 0.5M
2022-02-02 45.13 45.28 43.14 43.50 0.6M
2022-02-01 45.01 45.29 43.72 45.23 0.5M
2022-01-31 42.10 44.72 42.10 44.62 1.0M
2022-01-28 40.39 41.99 39.35 41.95 1.0M
2022-01-27 41.33 41.94 39.89 40.13 1.4M
2022-01-26 42.34 42.99 40.30 40.56 0.7M
2022-01-25 42.25 42.81 40.75 41.16 0.7M
2022-01-24 40.41 43.29 39.40 43.26 1.6M
2022-01-21 42.80 43.43 41.58 41.69 0.7M
2022-01-20 44.00 45.22 43.08 43.13 0.4M
2022-01-19 43.57 44.71 43.29 43.30 0.5M
2022-01-18 43.80 44.84 43.26 43.43 0.8M
2022-01-14 44.48 45.40 43.77 44.71 0.7M
2022-01-13 47.38 47.51 44.78 44.89 1.1M
2022-01-12 48.56 49.23 47.12 47.48 0.6M
2022-01-11 46.55 48.25 46.29 47.99 0.8M
2022-01-10 45.41 46.83 44.21 46.78 1.2M
2022-01-07 46.43 47.77 45.81 46.27 0.6M
2022-01-06 45.91 47.52 45.33 46.62 0.8M
2022-01-05 48.50 48.81 46.10 46.30 1.4M
2022-01-04 51.32 51.32 47.80 49.21 1.1M
2022-01-03 52.05 52.20 50.30 51.30 0.6M