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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,265.5	2,275	2,275	2,298.5	2,247.5	32,762
October 16, 2025	2,340.5	2,310.25	2,310.25	2,358	2,306.5	17,539
October 15, 2025	2,343.5	2,342	2,342	2,361.5	2,332.5	67,537
October 14, 2025	2,352	2,337.5	2,337.5	2,358.5	2,315	54,136
October 13, 2025	2,372	2,361.5	2,361.5	2,382.5	2,341.5	24,093
October 10, 2025	2,428.5	2,349.75	2,349.75	2,441	2,345	40,634
October 09, 2025	2,403	2,402.75	2,402.75	2,431.5	2,375.5	9,467
October 08, 2025	2,320.5	2,367.75	2,367.75	2,369	2,313.5	9,047
October 07, 2025	2,359.5	2,305.5	2,305.5	2,379.5	2,304	11,829
October 06, 2025	2,345.5	2,358.75	2,358.75	2,379	2,344.5	16,777
October 03, 2025	2,362	2,344	2,344	2,364	2,325.5	8,679
October 02, 2025	2,319	2,334.75	2,334.75	2,340	2,307	8,221
October 01, 2025	2,278.5	2,308.5	2,308.5	2,336.5	2,268.5	12,263
September 30, 2025	2,336	2,305.5	2,305.5	2,348.5	2,302.5	5,570
September 29, 2025	2,327	2,327	2,327	2,343	2,305	11,705
September 26, 2025	2,317	2,310.25	2,310.25	2,323.5	2,298.5	5,941
September 25, 2025	2,297	2,305.25	2,305.25	2,315.5	2,268	8,757
September 24, 2025	2,325.5	2,320.5	2,320.5	2,348.5	2,301	10,820
September 23, 2025	2,361	2,352.5	2,352.5	2,366.5	2,341	9,673
September 22, 2025	2,346	2,345.25	2,345.25	2,361.5	2,324.5	33,769
September 19, 2025	2,325.02	2,325	2,325	2,352.5	2,319	43,568
September 18, 2025	2,273.5	2,317	2,317	2,323	2,262.5	13,684
September 17, 2025	2,250.5	2,236.5	2,236.5	2,262	2,236.5	8,708
September 16, 2025	2,279.5	2,241	2,241	2,280.5	2,229	6,316
September 15, 2025	2,246.5	2,262.5	2,262.5	2,279.5	2,217.5	18,718
September 12, 2025	2,276.64	2,259.75	2,259.75	2,297.5	2,255.5	7,250
September 11, 2025	2,252	2,274.5	2,274.5	2,279.5	2,212	4,201
September 10, 2025	2,306	2,271	2,271	2,307.5	2,266	4,300
September 09, 2025	2,286.5	2,282	2,282	2,287	2,267	3,411
September 08, 2025	2,263	2,270.5	2,270.5	2,275	2,249	8,705
September 05, 2025	2,225.5	2,222	2,222	2,244.5	2,199.5	3,313
September 04, 2025	2,223.13	2,215.25	2,215.25	2,234.5	2,158	3,729
September 03, 2025	2,236.5	2,210	2,210	2,250	2,202.5	28,668
September 02, 2025	2,239	2,212.75	2,212.75	2,261.5	2,211.5	10,817
September 01, 2025	2,245.37	2,245.25	2,245.25	2,254.5	2,234	7,085
August 29, 2025	2,298	2,249.25	2,249.25	2,312.5	2,243	11,018
August 28, 2025	2,211	2,248.25	2,248.25	2,263	2,199.5	6,535
August 27, 2025	2,184.5	2,211.75	2,211.75	2,216.5	2,179.5	11,031
August 26, 2025	2,174.5	2,175.5	2,175.5	2,198	2,168.5	7,592
August 22, 2025	2,174.5	2,201	2,201	2,214	2,167.5	4,132
August 21, 2025	2,175	2,167.25	2,167.25	2,190.5	2,125.5	3,352
August 20, 2025	2,173.5	2,167.75	2,167.75	2,179	2,138.5	5,068
August 19, 2025	2,185.21	2,182.5	2,182.5	2,217	2,177	41,799
August 18, 2025	2,178	2,164	2,164	2,178	2,154.5	3,957
August 15, 2025	2,130.5	2,152.25	2,152.25	2,155.5	2,130.5	3,471
August 14, 2025	2,193	2,137.25	2,137.25	2,196	2,137	5,098
August 13, 2025	2,163	2,174.75	2,174.75	2,184.5	2,159	2,909
August 12, 2025	2,133.5	2,144.25	2,144.25	2,154.5	2,096.5	8,021
August 11, 2025	2,140.82	2,152.25	2,152.25	2,169.5	2,128	6,333
August 08, 2025	2,184.5	2,139.5	2,139.5	2,193	2,138.5	7,150
August 07, 2025	2,245.5	2,186.25	2,186.25	2,269.5	2,184	7,966
August 06, 2025	2,252.38	2,242.75	2,242.75	2,256.5	2,232	5,391
August 05, 2025	2,299.5	2,254.25	2,254.25	2,304.5	2,252.5	10,089
August 04, 2025	2,252	2,274.25	2,274.25	2,304	2,244.5	16,250
August 01, 2025	2,320.5	2,255	2,255	2,320.5	2,200	46,403
July 31, 2025	2,366	2,333.25	2,333.25	2,388	2,326	8,389
July 30, 2025	2,349.5	2,347.25	2,347.25	2,375.5	2,298.5	6,441
July 29, 2025	2,339.5	2,330.75	2,330.75	2,374	2,330.75	6,815
July 28, 2025	2,328.4	2,315	2,315	2,335	2,307	8,984
July 25, 2025	2,292.5	2,321.25	2,321.25	2,326.5	2,287	6,307

WisdomTree Cybersecurity UCITS ETF (CYSE.L) LSE