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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Cybersecurity UCITS ETF (CYSE.L) LSE