WisdomTree Cybersecurity ETF (WCBR)
20.62
+0.28
(+1.40%)
USD |
NASDAQ |
Sep 29, 13:21
WCBR Price: 20.62 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2023 | 20.39 | 20.40 | 19.99 | 20.34 | 7851.00 |
| Sep 27, 2023 | 19.85 | 20.18 | 19.85 | 20.16 | 6085.00 |
| Sep 26, 2023 | 19.95 | 20.16 | 19.81 | 19.90 | 13469.00 |
| Sep 25, 2023 | 20.41 | 20.41 | 20.08 | 20.18 | 11142.00 |
| Sep 22, 2023 | 20.36 | 20.36 | 20.22 | 20.24 | 10481.00 |
| Sep 21, 2023 | 20.46 | 20.51 | 20.11 | 20.17 | 15096.00 |
| Sep 20, 2023 | 20.74 | 20.78 | 20.50 | 20.50 | 15549.00 |
| Sep 19, 2023 | 20.69 | 20.69 | 20.28 | 20.45 | 3283.00 |
| Sep 18, 2023 | 20.73 | 20.73 | 20.50 | 20.58 | 22820.00 |
| Sep 15, 2023 | 21.12 | 21.12 | 20.57 | 20.65 | 13886.00 |
| Sep 14, 2023 | 21.04 | 21.20 | 20.93 | 21.10 | 8678.00 |
| Sep 13, 2023 | 21.15 | 21.15 | 21.03 | 21.06 | 6624.00 |
| Sep 12, 2023 | 21.52 | 21.52 | 21.18 | 21.18 | 8723.00 |
| Sep 11, 2023 | 21.20 | 21.58 | 21.14 | 21.52 | 24030.00 |
| Sep 08, 2023 | 21.19 | 21.25 | 21.08 | 21.08 | 4524.00 |
| Sep 07, 2023 | 20.80 | 21.10 | 20.80 | 21.05 | 6457.00 |
| Sep 06, 2023 | 21.11 | 21.19 | 20.98 | 21.12 | 3356.00 |
| Sep 05, 2023 | 20.88 | 21.17 | 20.88 | 21.14 | 5806.00 |
| Sep 01, 2023 | 21.03 | 21.25 | 21.03 | 21.08 | 10783.00 |
| Aug 31, 2023 | 20.45 | 20.87 | 20.34 | 20.72 | 24219.00 |
| Aug 30, 2023 | 19.93 | 20.27 | 19.90 | 20.27 | 7074.00 |
| Aug 29, 2023 | 19.80 | 20.14 | 19.65 | 20.05 | 9032.00 |
| Aug 28, 2023 | 19.94 | 19.94 | 19.75 | 19.77 | 1697.00 |
| Aug 25, 2023 | 19.32 | 19.82 | 19.32 | 19.82 | 2468.00 |
| Aug 24, 2023 | 20.00 | 20.00 | 19.32 | 19.32 | 7738.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.45
Minimum
Jan 05 2023
30.40
Maximum
Nov 09 2021
21.19
Average
20.62
Median
Jan 27 2022