WisdomTree Cybersecurity Fund

WCBR
🏛️ usa →
31.49
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 15.08 15.23 15.03 15.23 0.0M
2022-12-29 14.75 15.26 14.75 15.24 0.0M
2022-12-28 14.72 14.72 14.54 14.59 0.0M
2022-12-27 14.86 14.92 14.60 14.60 0.0M
2022-12-23 14.87 15.00 14.85 14.99 0.0M
2022-12-22 15.08 15.10 14.85 15.10 0.0M
2022-12-21 15.25 15.52 15.00 15.35 0.0M
2022-12-20 15.29 15.45 15.18 15.42 0.0M
2022-12-19 15.76 15.76 15.30 15.30 0.0M
2022-12-16 15.79 15.91 15.60 15.79 0.0M
2022-12-15 16.32 16.32 15.84 15.85 0.0M
2022-12-14 16.69 16.89 16.49 16.60 0.0M
2022-12-13 17.06 17.28 16.45 16.65 0.1M
2022-12-12 15.81 16.44 15.81 16.44 0.0M
2022-12-09 15.70 16.13 15.70 15.82 0.0M
2022-12-08 15.02 16.00 15.02 15.98 0.0M
2022-12-07 15.31 15.57 15.00 15.00 0.0M
2022-12-06 15.66 15.66 15.32 15.44 0.0M
2022-12-05 16.30 16.30 15.58 15.73 0.0M
2022-12-02 16.38 16.46 16.17 16.37 0.0M
2022-12-01 16.35 16.83 16.35 16.71 0.1M
2022-11-30 15.57 16.02 15.23 15.99 0.0M
2022-11-29 15.74 15.92 15.70 15.70 0.0M
2022-11-28 15.97 16.08 15.75 15.75 0.0M
2022-11-25 15.98 16.12 15.98 16.07 0.0M
2022-11-23 15.57 16.17 15.55 16.13 0.0M
2022-11-22 15.68 15.68 15.39 15.62 0.0M
2022-11-21 15.75 15.80 15.61 15.71 0.0M
2022-11-18 16.25 16.25 15.81 15.91 0.0M
2022-11-17 16.23 16.23 15.88 15.96 0.0M
2022-11-16 16.75 16.75 16.48 16.48 0.0M
2022-11-15 17.10 17.37 17.10 17.15 0.0M
2022-11-14 16.60 16.80 16.43 16.51 0.0M
2022-11-11 16.15 17.04 16.14 16.94 0.0M
2022-11-10 15.53 16.24 15.28 16.18 0.0M
2022-11-09 14.97 14.97 14.56 14.59 0.0M
2022-11-08 14.73 15.35 14.59 15.11 0.0M
2022-11-07 15.09 15.09 14.45 14.60 0.0M
2022-11-04 15.60 15.60 14.43 14.69 0.0M
2022-11-03 15.83 15.83 15.25 15.38 0.0M
2022-11-02 16.87 16.87 16.02 16.03 0.0M
2022-11-01 17.75 17.75 16.93 16.93 0.0M
2022-10-31 17.26 17.55 17.26 17.41 0.0M
2022-10-28 17.25 17.49 17.02 17.49 0.0M
2022-10-27 17.24 17.70 17.24 17.44 0.0M
2022-10-26 17.10 17.90 17.03 17.30 0.1M
2022-10-25 16.77 17.55 16.77 17.55 0.0M
2022-10-24 16.96 16.96 16.50 16.77 0.0M
2022-10-21 16.42 16.78 16.19 16.78 0.0M
2022-10-20 16.41 17.10 16.41 16.69 0.0M
2022-10-19 16.63 16.66 16.36 16.39 0.0M
2022-10-18 17.13 17.13 16.58 16.80 0.0M
2022-10-17 15.91 16.53 15.91 16.45 0.0M
2022-10-14 16.20 16.20 15.49 15.49 0.0M
2022-10-13 15.42 16.07 15.22 16.03 0.0M
2022-10-12 16.05 16.05 15.62 15.94 0.0M
2022-10-11 16.14 16.27 15.87 16.14 0.0M
2022-10-10 16.96 16.96 16.08 16.16 0.0M
2022-10-07 17.33 17.41 16.95 17.01 0.0M
2022-10-06 18.10 18.13 17.88 17.91 0.0M
2022-10-05 17.54 17.98 17.40 17.86 0.0M
2022-10-04 17.48 18.01 17.48 17.90 0.0M
2022-10-03 16.90 17.29 16.77 17.00 0.0M
2022-09-30 17.02 17.45 16.94 16.94 0.0M
2022-09-29 16.76 16.95 16.71 16.91 0.0M
2022-09-28 16.76 17.34 16.76 17.04 0.0M
2022-09-27 16.89 17.18 16.66 16.84 0.0M
2022-09-26 16.94 17.04 16.61 16.61 0.0M
2022-09-23 16.73 16.81 16.48 16.67 0.0M
2022-09-22 17.61 17.61 16.96 16.96 0.0M
2022-09-21 18.07 18.16 17.74 17.75 0.0M
2022-09-20 18.04 18.04 17.91 17.94 0.0M
2022-09-19 18.00 18.26 17.87 18.26 0.0M
2022-09-16 18.18 18.34 17.85 18.16 0.0M
2022-09-15 18.91 19.17 18.62 19.17 0.0M
2022-09-14 18.90 18.90 18.59 18.90 0.0M
2022-09-13 18.94 18.95 18.70 18.79 0.0M
2022-09-12 19.52 19.70 19.40 19.70 0.0M
2022-09-09 18.66 19.33 18.64 19.32 0.0M
2022-09-08 18.03 18.44 18.00 18.38 0.0M
2022-09-07 18.21 18.53 18.21 18.53 0.0M
2022-09-06 18.30 18.30 18.15 18.15 0.0M
2022-09-02 18.68 18.69 18.24 18.27 0.0M
2022-09-01 19.06 19.20 18.07 18.35 0.0M
2022-08-31 19.95 20.01 19.33 19.72 0.0M
2022-08-30 19.99 20.00 19.45 19.64 0.0M
2022-08-29 19.62 19.76 19.62 19.68 0.0M
2022-08-26 20.40 20.44 19.87 19.89 0.0M
2022-08-25 20.21 20.42 20.20 20.39 0.0M
2022-08-24 20.06 20.29 20.05 20.15 0.0M
2022-08-23 19.94 20.21 19.89 20.01 0.0M
2022-08-22 19.51 19.70 19.50 19.63 0.0M
2022-08-19 20.46 20.46 19.95 20.06 0.0M
2022-08-18 20.57 20.71 20.52 20.63 0.0M
2022-08-17 20.83 20.83 20.49 20.64 0.0M
2022-08-16 21.00 21.11 20.64 21.09 0.0M
2022-08-15 20.68 21.08 20.64 21.05 0.0M
2022-08-12 20.60 20.81 20.52 20.81 0.0M
2022-08-11 21.17 21.23 20.49 20.56 0.0M
2022-08-10 20.59 20.89 20.59 20.88 0.0M
2022-08-09 20.16 20.21 19.84 19.99 0.0M
2022-08-08 20.57 20.57 20.24 20.24 0.0M
2022-08-05 19.80 20.11 19.68 20.11 0.0M
2022-08-04 20.11 20.11 19.63 19.88 0.0M
2022-08-03 19.67 20.44 19.59 20.42 0.0M
2022-08-02 18.96 19.19 18.90 19.03 0.0M
2022-08-01 18.51 18.90 18.31 18.68 0.0M
2022-07-29 18.77 18.77 18.33 18.66 0.0M
2022-07-28 18.21 18.51 18.03 18.46 0.0M
2022-07-27 18.12 18.28 17.89 18.25 0.0M
2022-07-26 18.67 18.67 17.76 17.90 0.0M
2022-07-25 19.04 19.04 18.64 18.77 0.0M
2022-07-22 19.50 19.60 18.95 19.05 0.0M
2022-07-21 19.31 19.56 19.05 19.56 0.0M
2022-07-20 18.92 19.26 18.90 19.19 0.0M
2022-07-19 18.53 18.56 18.16 18.56 0.0M
2022-07-18 18.50 18.69 18.26 18.26 0.0M
2022-07-15 18.06 18.21 17.95 18.19 0.0M
2022-07-14 17.83 17.83 17.73 17.81 0.0M
2022-07-13 17.90 18.33 17.84 18.12 0.0M
2022-07-12 19.37 19.37 18.14 18.27 0.0M
2022-07-11 19.35 19.35 18.94 19.05 0.0M
2022-07-08 19.32 19.75 19.32 19.55 0.0M
2022-07-07 19.04 19.70 19.04 19.65 0.0M
2022-07-06 19.12 19.23 19.03 19.12 0.0M
2022-07-05 18.03 19.06 17.87 19.04 0.0M
2022-07-01 17.81 18.28 17.74 18.25 0.0M
2022-06-30 18.01 18.03 17.47 17.78 0.0M
2022-06-29 18.19 18.33 18.06 18.31 0.0M
2022-06-28 18.87 18.88 18.22 18.29 0.0M
2022-06-27 19.32 19.32 18.93 18.94 0.0M
2022-06-24 18.78 19.32 18.78 19.32 0.0M
2022-06-23 17.84 18.57 17.84 18.57 0.0M
2022-06-22 17.52 18.13 17.52 17.85 0.0M
2022-06-21 17.55 18.06 17.55 17.81 0.0M
2022-06-17 16.94 17.44 16.94 17.34 0.0M
2022-06-16 16.96 17.01 16.58 16.73 0.0M
2022-06-15 17.18 17.70 17.13 17.50 0.0M
2022-06-14 17.21 17.28 16.94 16.96 0.0M
2022-06-13 17.56 17.71 17.05 17.09 0.0M
2022-06-10 18.81 18.81 18.18 18.29 0.0M
2022-06-09 19.36 19.63 19.10 19.11 0.0M
2022-06-08 19.77 19.78 19.56 19.58 0.0M
2022-06-07 18.98 19.70 18.98 19.70 0.0M
2022-06-06 19.63 19.63 19.08 19.24 0.0M
2022-06-03 19.48 19.48 19.21 19.32 0.0M
2022-06-02 18.99 20.00 18.93 19.87 0.0M
2022-06-01 19.20 19.41 18.86 18.98 0.0M
2022-05-31 19.51 19.52 18.91 19.05 0.0M
2022-05-27 18.87 19.53 18.87 19.53 0.0M
2022-05-26 18.27 18.95 18.27 18.76 0.0M
2022-05-25 17.82 18.43 17.78 18.20 0.0M
2022-05-24 18.24 18.24 17.73 17.84 0.0M
2022-05-23 18.49 18.59 18.28 18.57 0.0M
2022-05-20 18.60 18.81 17.87 18.35 0.0M
2022-05-19 17.17 18.32 17.17 18.08 0.2M
2022-05-18 18.00 18.04 17.35 17.44 0.0M
2022-05-17 18.72 18.72 17.82 18.24 0.3M
2022-05-16 18.77 18.91 18.16 18.18 0.0M
2022-05-13 17.87 19.12 17.87 18.90 0.0M
2022-05-12 16.97 17.98 16.81 17.77 0.1M
2022-05-11 17.78 18.16 17.28 17.28 0.0M
2022-05-10 18.26 18.54 17.43 17.85 0.1M
2022-05-09 19.19 19.19 17.87 17.87 0.0M
2022-05-06 20.47 20.56 19.55 19.67 0.0M
2022-05-05 22.12 22.19 20.65 20.88 0.0M
2022-05-04 22.09 22.50 21.20 22.41 0.0M
2022-05-03 22.56 22.63 22.12 22.26 0.0M
2022-05-02 22.10 22.75 22.10 22.70 0.0M
2022-04-29 23.01 23.52 22.21 22.24 0.0M
2022-04-28 22.81 23.35 22.48 23.21 0.0M
2022-04-27 22.95 23.24 22.60 22.62 0.0M
2022-04-26 23.45 23.45 22.75 22.77 0.0M
2022-04-25 22.59 23.70 22.59 23.68 0.0M
2022-04-22 23.45 23.55 22.78 22.85 0.0M
2022-04-21 24.60 25.00 23.35 23.41 0.0M
2022-04-20 25.05 25.05 24.26 24.40 0.1M
2022-04-19 23.99 25.03 23.99 24.93 0.0M
2022-04-18 24.65 24.65 23.94 24.13 0.0M
2022-04-14 25.64 25.64 24.78 24.78 0.0M
2022-04-13 24.44 25.62 24.44 25.48 0.0M
2022-04-12 24.77 25.35 24.45 24.60 0.0M
2022-04-11 23.56 24.63 23.56 24.44 0.0M
2022-04-08 24.22 24.22 23.70 23.72 0.0M
2022-04-07 23.96 24.27 23.76 23.96 0.0M
2022-04-06 24.13 24.31 23.66 23.93 0.0M
2022-04-05 25.35 25.35 24.52 24.62 0.0M
2022-04-04 25.25 25.60 25.25 25.60 0.0M
2022-04-01 25.03 25.15 24.70 24.75 0.0M
2022-03-31 24.99 25.11 24.64 24.77 0.0M
2022-03-30 25.20 25.33 24.70 24.78 0.0M
2022-03-29 25.00 25.50 24.63 25.50 0.0M
2022-03-28 24.40 24.65 24.24 24.65 0.0M
2022-03-25 24.71 24.71 23.88 24.40 0.1M
2022-03-24 24.25 24.89 23.96 24.89 0.0M
2022-03-23 24.15 25.01 24.13 24.51 0.1M
2022-03-22 23.50 24.50 23.40 24.38 0.0M
2022-03-21 23.22 23.52 22.91 23.31 0.0M
2022-03-18 22.20 23.44 22.20 23.28 0.0M
2022-03-17 21.36 22.58 21.36 22.51 0.0M
2022-03-16 21.38 21.79 20.78 21.68 0.0M
2022-03-15 20.46 20.87 20.45 20.87 0.0M
2022-03-14 21.30 21.30 20.23 20.45 0.0M
2022-03-11 22.50 22.50 21.41 21.44 0.0M
2022-03-10 22.17 22.36 22.05 22.29 0.0M
2022-03-09 22.41 22.57 21.90 22.48 0.0M
2022-03-08 22.07 22.07 21.28 21.62 0.0M
2022-03-07 22.87 22.97 21.83 21.86 0.0M
2022-03-04 23.27 23.56 22.57 22.73 0.0M
2022-03-03 24.52 24.52 23.13 23.29 0.0M
2022-03-02 24.02 24.23 23.32 24.23 0.1M
2022-03-01 23.99 24.42 23.64 23.84 0.1M
2022-02-28 23.14 23.89 22.90 23.72 0.1M
2022-02-25 22.86 22.86 21.88 22.83 0.0M
2022-02-24 20.02 22.63 19.94 22.53 0.1M
2022-02-23 21.83 21.83 20.69 20.76 0.0M
2022-02-22 21.14 21.67 21.14 21.38 0.0M
2022-02-18 21.88 21.89 21.31 21.33 0.0M
2022-02-17 22.89 22.89 21.84 21.93 0.0M
2022-02-16 23.54 23.54 22.90 23.24 0.0M
2022-02-15 23.09 23.56 23.09 23.56 0.0M
2022-02-14 23.15 23.15 22.83 22.93 0.0M
2022-02-11 23.81 23.81 22.64 22.89 0.0M
2022-02-10 23.60 24.15 23.24 23.66 0.0M
2022-02-09 23.51 23.51 23.00 23.50 0.0M
2022-02-08 22.45 22.97 22.44 22.79 0.0M
2022-02-07 22.66 23.22 22.51 22.66 0.0M
2022-02-04 21.69 22.57 21.69 22.48 0.0M
2022-02-03 22.03 22.30 21.72 21.82 0.0M
2022-02-02 23.16 23.16 22.38 22.45 0.0M
2022-02-01 22.80 22.98 22.35 22.98 0.0M
2022-01-31 21.35 22.70 21.35 22.70 0.0M
2022-01-28 20.41 21.42 20.33 21.35 0.0M
2022-01-27 20.93 21.36 20.60 20.62 0.0M
2022-01-26 21.61 21.71 20.78 20.84 0.0M
2022-01-25 21.67 21.67 20.81 20.81 0.0M
2022-01-24 20.68 21.99 20.20 21.96 0.0M
2022-01-21 22.00 22.19 21.50 21.54 0.0M
2022-01-20 22.70 23.05 22.28 22.28 0.0M
2022-01-19 22.49 22.65 22.11 22.16 0.0M
2022-01-18 22.12 22.84 22.10 22.15 0.0M
2022-01-14 22.33 22.75 22.32 22.72 0.0M
2022-01-13 23.95 23.95 22.60 22.65 0.0M
2022-01-12 24.64 24.64 23.89 23.98 0.0M
2022-01-11 23.43 24.24 23.43 24.14 0.0M
2022-01-10 23.04 23.49 22.42 23.49 0.0M
2022-01-07 23.15 23.50 23.14 23.34 0.0M
2022-01-06 23.12 23.84 23.12 23.42 0.0M
2022-01-05 24.37 24.37 23.29 23.37 0.0M
2022-01-04 25.41 25.47 23.99 24.46 0.1M
2022-01-03 25.95 26.17 25.33 25.52 0.1M