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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Cybersecurity UCITS ETF (CYSE.L) LSE