WisdomTree Cybersecurity UCITS ETF - CYSE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,054.5	2,048.5	2,048.5	2,076.5	2,041	5,671
January 12, 2026	2,034.5	2,050.5	2,050.5	2,054.5	2,025.5	19,590
January 09, 2026	2,066	2,057.25	2,057.25	2,087	2,047	51,317
January 08, 2026	2,101	2,062.75	2,062.75	2,113.5	2,062.75	10,328
January 07, 2026	2,030	2,078	2,078	2,082.5	2,030	5,699
January 06, 2026	2,012	2,001.5	2,001.5	2,020	1,999.73	7,846
January 05, 2026	2,018	2,033.25	2,033.25	2,049.5	1,999.4	13,509
January 02, 2026	2,063	1,993.8	1,993.8	2,075.5	1,989.8	13,864
December 31, 2025	2,074.5	2,056	2,056	2,074.5	2,056	2,850
December 30, 2025	2,067	2,078.5	2,078.5	2,083	2,060	4,146
December 29, 2025	2,086	2,061	2,061	2,090.5	2,061	10,007
December 24, 2025	2,082	2,079.5	2,079.5	2,085.5	2,070	1,758
December 23, 2025	2,114.5	2,068	2,068	2,114.5	2,066.5	1,638
December 22, 2025	2,108	2,107	2,107	2,127.5	2,086	7,780
December 19, 2025	2,096.5	2,088.5	2,088.5	2,118	2,079.5	3,672
December 18, 2025	2,071	2,087.5	2,087.5	2,093.5	2,064	7,666
December 17, 2025	2,102.5	2,082.5	2,075.5	2,121	2,073.5	5,036
December 16, 2025	2,084	2,083.75	2,083.75	2,096.5	2,076.5	5,606
December 15, 2025	2,159.5	2,118.5	2,118.5	2,162	2,109	10,343
December 12, 2025	2,180	2,149.25	2,149.25	2,186.5	2,145.5	7,221
December 11, 2025	2,173.5	2,166	2,166	2,189	2,159	4,480
December 10, 2025	2,190	2,181	2,181	2,211	2,171	5,172
December 09, 2025	2,188.5	2,194.5	2,194.5	2,201	2,165	18,609
December 08, 2025	2,176.5	2,179.5	2,179.5	2,190.5	2,162.5	7,224
December 05, 2025	2,186	2,176	2,176	2,193	2,162	10,128
December 04, 2025	2,180.52	2,171.5	2,171.5	2,202.5	2,159	4,246
December 03, 2025	2,169	2,168	2,168	2,169.5	2,131	10,832
December 02, 2025	2,161	2,177.75	2,177.75	2,193	2,155	11,584
December 01, 2025	2,154	2,148	2,148	2,165	2,133	17,289
November 28, 2025	2,174.5	2,173.5	2,173.5	2,184	2,154.5	9,981
November 27, 2025	2,159.5	2,155.25	2,156.5	2,167.44	2,152	11,267
November 26, 2025	2,192	2,156	2,156	2,193.5	2,147.5	4,476
November 25, 2025	2,144.5	2,168	2,168	2,168	2,125.5	11,921
November 24, 2025	2,156.5	2,157	2,157	2,164.5	2,139.5	5,882
November 21, 2025	2,136	2,119	2,119	2,159.5	2,095.5	20,057
November 20, 2025	2,228	2,194.5	2,194.5	2,239.5	2,191.5	8,156
November 19, 2025	2,212.5	2,224	2,224	2,235.5	2,202.5	4,248
November 18, 2025	2,217.5	2,220.5	2,220.5	2,237	2,175.55	14,800
November 17, 2025	2,306	2,273.5	2,273.5	2,316.5	2,250	5,884
November 14, 2025	2,303	2,314.5	2,314.5	2,319	2,234.5	6,035
November 13, 2025	2,374.5	2,330	2,330	2,385	2,325.5	68,471
November 12, 2025	2,419.5	2,388.75	2,388.75	2,449.5	2,386	5,737
November 11, 2025	2,403.53	2,402	2,402	2,417.5	2,386	9,430
November 10, 2025	2,380.5	2,386	2,386	2,393	2,365.5	12,161
November 07, 2025	2,335.5	2,296.5	2,296.5	2,336.5	2,149	13,310
November 06, 2025	2,290	2,286.5	2,286.5	2,323.5	2,262.5	20,764
November 05, 2025	2,313.5	2,307	2,307	2,327.5	2,305	16,662
November 04, 2025	2,362.49	2,336	2,336	2,394.5	2,329	10,558
November 03, 2025	2,378.49	2,357.5	2,357.5	2,388	2,344	13,034
October 31, 2025	2,344	2,354	2,354	2,369.5	2,331	6,559
October 30, 2025	2,320.5	2,355.5	2,355.5	2,359	2,295.5	15,792
October 29, 2025	2,374.5	2,322.5	2,322.5	2,381	2,308	20,499
October 28, 2025	2,394.5	2,412.5	2,412.5	2,433	2,387	11,843
October 27, 2025	2,415	2,401.25	2,401.25	2,434	2,399.5	11,264
October 24, 2025	2,387.5	2,409.25	2,409.25	2,439.5	2,342.5	9,011
October 23, 2025	2,353.5	2,377	2,377	2,381	2,346.5	12,135
October 22, 2025	2,394.5	2,335	2,335	2,394.5	2,335	11,043
October 21, 2025	2,355.38	2,385.5	2,385.5	2,388	2,340.5	12,692
October 20, 2025	2,326.78	2,352	2,352	2,369	2,323	24,877
October 17, 2025	2,265.5	2,275	2,275	2,298.5	2,247.5	32,762

WisdomTree Cybersecurity UCITS ETF (CYSE.L) LSE