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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,269.5	2,271.75	2,271.75	2,307.5	2,259	5,910
July 23, 2025	2,286.5	2,267	2,267	2,313.5	2,251.5	4,903
July 22, 2025	2,310	2,290	2,290	2,320	2,273.5	6,511
July 21, 2025	2,301.84	2,302	2,302	2,326.5	2,291.5	10,497
July 18, 2025	2,246	2,289	2,289	2,308	2,246	3,982
July 17, 2025	2,276.5	2,282.75	2,282.75	2,287	2,257	4,571
July 16, 2025	2,249	2,238	2,238	2,279.5	2,232	4,258
July 15, 2025	2,259.5	2,263.5	2,263.5	2,303.5	2,249.5	6,320
July 14, 2025	2,213.5	2,253	2,253	2,258.5	2,199.5	10,123
July 11, 2025	2,258	2,239.5	2,239.5	2,277	2,230.5	25,995
July 10, 2025	2,343.5	2,281.25	2,281.25	2,359.5	2,265.5	6,695
July 09, 2025	2,329	2,333.25	2,333.25	2,348	2,318	4,221
July 08, 2025	2,330	2,317	2,317	2,342	2,301	3,741
July 07, 2025	2,318.47	2,326.25	2,326.25	2,336.5	2,305	12,304
July 04, 2025	2,319.5	2,314.75	2,314.75	2,326.5	2,305	6,515
July 03, 2025	2,279	2,338.25	2,338.25	2,338.25	2,101.7	5,890
July 02, 2025	2,265	2,267.75	2,267.75	2,283.5	2,251	6,367
July 01, 2025	2,310	2,244	2,244	2,311.5	2,133.32	12,470
June 30, 2025	2,276.5	2,289.75	2,289.75	2,292.5	2,267	8,350
June 27, 2025	2,266	2,276	2,276	2,285.5	2,205.5	80,734
June 26, 2025	2,273	2,271	2,271	2,302	2,242.5	4,229
June 25, 2025	2,274.5	2,283.25	2,283.25	2,326.5	2,252	5,446
June 24, 2025	2,297.5	2,278.75	2,278.75	2,311	2,262	3,350
June 23, 2025	2,258.5	2,263.75	2,263.75	2,273.5	2,216	5,417
June 20, 2025	2,259.5	2,258	2,258	2,286.5	2,251	4,002
June 19, 2025	2,276.5	2,252.25	2,252.25	2,285.5	2,241	2,956
June 18, 2025	2,293.5	2,277.75	2,277.75	2,322	2,273	4,759
June 17, 2025	2,256	2,279.75	2,279.75	2,283	2,241.5	4,815
June 16, 2025	2,243.5	2,266.5	2,266.5	2,279	2,233	5,537

WisdomTree Cybersecurity UCITS ETF (CYSE.L) LSE