WisdomTree Cybersecurity Fund (WCBR)

WCBR
🏛️ 美国 →
31.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.20 31.54 31.16 31.49 0.0M
2025-09-25 31.03 31.32 30.73 31.24 0.0M
2025-09-24 31.68 31.83 31.25 31.31 0.0M
2025-09-23 32.26 32.31 31.73 31.76 0.0M
2025-09-22 31.15 32.32 31.06 32.24 0.0M
2025-09-19 32.12 32.13 31.75 32.13 0.0M
2025-09-18 31.41 32.09 31.41 32.01 0.0M
2025-09-17 31.03 31.24 30.80 31.05 0.0M
2025-09-16 31.24 31.24 30.82 31.05 0.0M
2025-09-15 30.91 31.34 30.91 31.29 0.0M
2025-09-12 31.26 31.46 30.78 30.82 0.0M
2025-09-11 31.06 31.37 31.01 31.32 0.0M
2025-09-10 31.57 31.65 30.72 30.87 0.0M
2025-09-09 31.14 31.47 31.14 31.47 0.0M
2025-09-08 30.98 31.43 30.98 31.42 0.0M
2025-09-05 30.52 30.80 30.29 30.80 0.0M
2025-09-04 30.16 30.35 29.83 30.28 0.0M
2025-09-03 30.28 30.31 30.00 30.28 0.0M
2025-09-02 30.15 30.41 29.99 30.29 0.0M
2025-08-29 31.18 31.45 30.63 30.82 0.0M
2025-08-28 30.32 31.16 30.32 31.12 0.1M
2025-08-27 29.83 30.42 29.67 30.38 0.0M
2025-08-26 29.81 30.03 29.61 29.61 0.0M
2025-08-25 30.08 30.10 29.77 29.77 0.0M
2025-08-22 29.62 30.34 29.62 30.14 0.0M
2025-08-21 29.58 29.62 29.29 29.54 0.0M
2025-08-20 29.70 29.75 29.26 29.71 0.0M
2025-08-19 30.13 30.40 29.65 29.76 0.0M
2025-08-18 29.66 29.86 29.58 29.85 0.0M
2025-08-15 29.40 29.76 29.40 29.70 0.0M
2025-08-14 29.72 29.83 29.32 29.35 0.1M
2025-08-13 29.79 30.02 29.62 30.02 0.0M
2025-08-12 29.03 29.68 29.01 29.62 0.0M
2025-08-11 28.97 29.50 28.89 28.90 0.0M
2025-08-08 29.69 29.69 29.03 29.08 0.0M
2025-08-07 30.65 30.65 29.16 29.69 0.0M
2025-08-06 30.23 30.58 30.15 30.57 0.0M
2025-08-05 30.76 30.91 30.13 30.13 0.0M
2025-08-04 30.16 30.79 30.16 30.79 0.0M
2025-08-01 30.50 30.50 29.81 30.12 0.0M
2025-07-31 31.62 31.62 30.96 30.96 0.0M
2025-07-30 31.36 31.72 31.24 31.48 0.0M
2025-07-29 31.75 31.95 31.59 31.75 0.0M
2025-07-28 31.56 31.71 31.46 31.54 0.0M
2025-07-25 31.34 31.64 31.22 31.47 0.0M
2025-07-24 31.15 31.24 31.03 31.24 0.0M
2025-07-23 31.29 31.29 30.95 31.16 0.0M
2025-07-22 31.50 31.51 30.95 31.18 0.0M
2025-07-21 31.44 31.99 31.34 31.47 0.0M
2025-07-18 31.12 31.33 30.98 31.22 0.0M
2025-07-17 30.74 31.05 30.70 30.96 0.0M
2025-07-16 30.77 30.77 30.56 30.70 0.0M
2025-07-15 30.90 30.90 30.52 30.62 0.0M
2025-07-14 30.24 30.85 30.24 30.68 0.0M
2025-07-11 30.96 31.08 30.31 30.34 0.0M
2025-07-10 32.44 32.44 31.04 31.04 0.0M
2025-07-09 32.02 32.40 32.02 32.40 0.0M
2025-07-08 32.25 32.25 31.89 32.13 0.0M
2025-07-07 32.03 32.32 31.94 32.06 0.0M
2025-07-03 31.67 32.33 31.67 32.20 0.0M
2025-07-02 31.35 31.39 31.27 31.31 0.0M
2025-07-01 31.73 31.81 30.98 31.32 0.0M
2025-06-30 31.59 31.91 31.59 31.91 0.0M
2025-06-27 31.63 31.72 31.33 31.47 0.0M
2025-06-26 31.59 31.77 31.29 31.62 0.0M
2025-06-25 31.51 31.81 31.40 31.45 0.0M
2025-06-24 31.47 31.50 31.18 31.43 0.0M
2025-06-23 30.50 31.20 30.27 31.14 0.0M
2025-06-20 31.15 31.24 30.51 30.84 0.0M
2025-06-18 31.17 31.26 30.87 31.02 0.0M
2025-06-17 30.89 31.30 30.89 31.15 0.0M
2025-06-16 30.84 31.19 30.84 31.10 0.0M
2025-06-13 30.65 31.03 30.51 30.60 0.0M
2025-06-12 31.25 31.42 31.00 31.05 0.0M
2025-06-11 31.17 31.39 31.07 31.08 0.0M
2025-06-10 31.39 31.47 31.11 31.20 0.0M
2025-06-09 31.45 31.72 31.40 31.40 0.0M
2025-06-06 31.69 31.81 31.54 31.74 0.0M
2025-06-05 31.22 31.69 31.22 31.39 0.0M
2025-06-04 31.48 31.49 31.16 31.20 0.0M
2025-06-03 31.03 31.33 30.95 31.31 0.0M
2025-06-02 30.42 31.02 29.41 30.99 0.0M
2025-05-30 29.93 30.45 29.93 30.38 0.0M
2025-05-29 30.52 30.52 29.88 30.26 0.0M
2025-05-28 30.66 30.80 30.45 30.45 0.0M
2025-05-27 30.94 31.12 30.73 31.02 0.0M
2025-05-23 29.79 30.56 29.79 30.46 0.0M
2025-05-22 29.93 30.58 29.93 30.41 0.1M
2025-05-21 30.10 30.54 29.82 29.96 0.0M
2025-05-20 30.71 30.99 30.26 30.51 0.0M
2025-05-19 29.93 30.42 29.81 30.38 0.0M
2025-05-16 30.27 30.51 30.27 30.46 0.0M
2025-05-15 30.04 30.23 29.96 30.18 0.0M
2025-05-14 30.44 30.44 30.12 30.21 0.0M
2025-05-13 29.97 30.53 29.92 30.35 0.0M
2025-05-12 29.79 29.97 29.39 29.97 0.0M
2025-05-09 29.32 29.32 28.77 28.82 0.0M
2025-05-08 28.88 29.37 28.62 29.20 0.0M
2025-05-07 28.64 28.82 28.48 28.82 0.0M
2025-05-06 28.32 28.85 28.27 28.75 0.0M
2025-05-05 28.28 29.06 28.28 28.82 0.0M
2025-05-02 28.62 28.67 28.49 28.53 0.0M
2025-05-01 28.28 28.37 28.14 28.14 0.0M
2025-04-30 27.64 28.08 27.46 28.08 0.0M
2025-04-29 27.77 28.33 27.77 28.20 0.0M
2025-04-28 27.67 27.90 27.45 27.80 0.0M
2025-04-25 27.20 27.73 27.20 27.73 0.0M
2025-04-24 26.40 27.46 26.40 27.37 0.0M
2025-04-23 26.50 27.00 26.30 26.39 0.1M
2025-04-22 25.45 25.81 25.34 25.73 0.0M
2025-04-21 25.63 25.65 24.88 25.10 0.0M
2025-04-17 26.32 26.32 26.00 26.04 0.0M
2025-04-16 26.60 26.64 25.86 26.29 0.0M
2025-04-15 26.52 26.84 26.52 26.73 0.0M
2025-04-14 27.00 27.00 26.25 26.49 0.0M
2025-04-11 26.16 26.47 25.78 26.46 0.0M
2025-04-10 26.52 26.56 25.56 26.21 0.0M
2025-04-09 24.33 27.34 24.26 27.09 0.1M
2025-04-08 25.74 25.81 24.12 24.47 0.0M
2025-04-07 23.46 25.15 23.34 24.82 0.1M
2025-04-04 25.30 25.30 24.23 24.56 0.1M
2025-04-03 26.55 26.88 25.89 26.10 0.0M
2025-04-02 26.96 27.83 26.96 27.82 0.0M
2025-04-01 27.13 27.50 26.90 27.50 0.0M
2025-03-31 26.98 27.17 26.49 27.10 0.0M
2025-03-28 28.13 28.13 27.38 27.58 0.0M
2025-03-27 28.63 28.63 28.20 28.30 0.0M
2025-03-26 29.29 29.29 28.65 28.71 0.0M
2025-03-25 28.27 29.59 28.27 29.44 0.0M
2025-03-24 28.87 29.20 27.89 29.16 0.0M
2025-03-21 27.95 28.48 27.78 28.40 0.0M
2025-03-20 28.46 28.73 28.36 28.36 0.0M
2025-03-19 28.33 28.91 28.26 28.72 0.0M
2025-03-18 28.19 28.33 27.94 28.27 0.0M
2025-03-17 27.84 28.67 27.84 28.45 0.0M
2025-03-14 27.27 27.89 27.22 27.88 0.0M
2025-03-13 27.26 27.26 26.60 26.65 0.0M
2025-03-12 27.86 27.96 27.43 27.55 0.0M
2025-03-11 26.77 27.68 26.73 27.31 0.0M
2025-03-10 27.60 27.60 26.51 26.70 0.1M
2025-03-07 28.24 28.56 27.29 28.16 0.0M
2025-03-06 29.06 29.54 28.33 28.33 0.0M
2025-03-05 28.97 29.55 28.67 29.49 0.0M
2025-03-04 28.72 29.55 28.28 29.26 0.0M
2025-03-03 29.86 29.90 28.65 28.71 0.0M
2025-02-28 29.04 29.59 28.86 29.59 0.0M
2025-02-27 29.83 29.83 28.88 28.93 0.1M
2025-02-26 29.46 29.78 29.38 29.52 0.0M
2025-02-25 29.47 29.47 28.83 29.32 0.0M
2025-02-24 30.24 30.24 29.23 29.72 0.0M
2025-02-21 31.39 31.39 30.15 30.18 0.0M
2025-02-20 31.96 31.96 30.96 31.41 0.0M
2025-02-19 32.48 32.48 31.91 32.12 0.0M
2025-02-18 32.67 32.67 32.30 32.59 0.1M
2025-02-14 32.71 32.71 32.33 32.53 0.0M
2025-02-13 32.27 32.66 32.00 32.61 0.0M
2025-02-12 31.82 32.41 31.69 32.33 0.0M
2025-02-11 32.35 32.44 32.01 32.14 0.0M
2025-02-10 32.20 32.65 32.10 32.55 0.0M
2025-02-07 31.86 32.20 31.71 31.91 0.1M
2025-02-06 31.80 31.80 31.29 31.41 0.0M
2025-02-05 31.43 31.78 31.17 31.78 0.4M
2025-02-04 30.91 31.49 30.91 31.49 0.0M
2025-02-03 30.42 30.99 30.27 30.86 0.0M
2025-01-31 31.48 31.58 31.00 31.00 0.0M
2025-01-30 31.10 31.38 31.03 31.16 0.0M
2025-01-29 31.52 31.52 30.86 30.97 0.0M
2025-01-28 30.10 31.48 29.95 31.48 0.0M
2025-01-27 29.19 30.49 29.19 30.00 0.0M
2025-01-24 30.00 30.27 29.91 29.96 0.0M
2025-01-23 29.61 29.88 29.56 29.88 0.0M
2025-01-22 29.63 29.79 29.53 29.75 0.0M
2025-01-21 29.19 29.53 29.10 29.48 0.0M
2025-01-17 29.42 29.42 28.87 28.88 0.0M
2025-01-16 28.72 29.02 28.64 28.91 0.0M
2025-01-15 28.81 28.89 28.62 28.85 0.0M
2025-01-14 28.18 28.41 28.05 28.32 0.0M
2025-01-13 27.88 28.09 27.81 27.96 0.4M
2025-01-10 28.18 28.37 27.91 28.20 0.0M
2025-01-08 28.28 28.61 28.10 28.49 0.0M
2025-01-07 29.08 29.15 28.42 28.47 0.0M
2025-01-06 29.11 29.20 28.90 29.08 0.0M
2025-01-03 28.61 28.86 28.57 28.77 0.0M
2025-01-02 28.57 28.83 28.28 28.47 0.0M