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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,905.57	1,904.6	1,904.6	1,941.2	1,868	16,912
February 19, 2026	1,907.2	1,919	1,919	1,923	1,893	6,506
February 18, 2026	1,895.6	1,898.1	1,898.1	1,908.4	1,845.6	5,341
February 17, 2026	1,941.2	1,885.8	1,885.8	1,951.8	1,872.2	5,541
February 16, 2026	1,926.2	1,926.5	1,926.5	1,947.4	1,920.4	5,683
February 13, 2026	1,871.4	1,928.7	1,928.7	1,933.4	1,857.2	8,077
February 12, 2026	1,874.53	1,857.9	1,857.9	1,915.8	1,857.9	12,636
February 11, 2026	1,869	1,806.6	1,806.6	1,880.2	1,806.6	12,349
February 10, 2026	1,817.48	1,863.8	1,863.8	1,876.8	1,795.4	18,103
February 09, 2026	1,792.9	1,798.6	1,798.6	1,802.8	1,767	17,590
February 06, 2026	1,752	1,774.2	1,774.2	1,797.6	1,721.8	38,294
February 05, 2026	1,800	1,800.1	1,800.1	1,835.4	1,784	8,112
February 04, 2026	1,798.57	1,805	1,805	1,817.8	1,732.4	29,450
February 03, 2026	1,920.6	1,804.1	1,804.1	1,920.6	1,802.2	9,031
February 02, 2026	1,870.6	1,929.6	1,929.6	1,945.6	1,863	8,019
January 30, 2026	1,870.62	1,898.5	1,898.5	1,908.8	1,870.62	14,644
January 29, 2026	1,970.2	1,890.1	1,890.1	1,979.6	1,872.2	17,351
January 28, 2026	2,025.5	1,992.7	1,992.7	2,025.5	1,991.2	9,702
January 27, 2026	2,032.5	2,011	2,011	2,049.5	1,992.4	7,103
January 26, 2026	1,975.2	2,002	2,002	2,005.58	1,950.28	10,976
January 23, 2026	1,984	1,982.8	1,982.8	2,003	1,973.4	6,392
January 22, 2026	1,960.35	1,975.8	1,975.8	1,991.2	1,958.2	7,452
January 21, 2026	1,959.04	1,968.9	1,968.9	1,977.2	1,941.2	7,559
January 20, 2026	1,967.8	1,973	1,973	1,976.6	1,942	36,327
January 19, 2026	1,989.6	1,981	1,981	1,999.8	1,974.8	15,010
January 16, 2026	2,038.5	2,028	2,028	2,047	2,003	8,269
January 15, 2026	2,042	2,055.5	2,055.5	2,077.5	2,037.5	17,102
January 14, 2026	2,043.59	2,032	2,032	2,058	2,023	9,804
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

WisdomTree Cybersecurity UCITS ETF (CYSE.L) LSE