Skip to main content

Wisdomtree Cloud Computing Fund (NQ: WCLD )

34.82 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 27.10 27.45 26.83 27.31 118,027 +0.30(+1.11%)
Oct 30, 2023 27.27 27.35 26.77 27.01 65,945 +0.08(+0.30%)
Oct 27, 2023 27.32 27.33 26.86 26.93 343,151 -0.14(-0.52%)
Oct 26, 2023 27.24 27.60 26.82 27.07 214,580 -0.20(-0.73%)
Oct 25, 2023 28.23 28.23 27.21 27.27 200,054 -1.26(-4.42%)
Oct 24, 2023 28.21 28.88 28.19 28.53 137,489 +0.58(+2.08%)
Oct 23, 2023 27.78 28.33 27.46 27.95 264,222 -0.19(-0.68%)
Oct 20, 2023 28.88 28.88 27.96 28.14 370,204 -0.81(-2.80%)
Oct 19, 2023 29.26 29.57 28.94 28.95 216,486 -0.21(-0.72%)
Oct 18, 2023 29.59 29.65 29.12 29.16 137,134 -0.64(-2.15%)
Oct 17, 2023 29.13 30.05 29.08 29.80 415,863 +0.29(+0.98%)
Oct 16, 2023 28.86 29.60 28.77 29.51 109,242 +0.73(+2.54%)
Oct 13, 2023 29.47 29.47 28.61 28.78 225,600 -0.57(-1.94%)
Oct 12, 2023 30.08 30.08 29.12 29.35 143,898 -0.66(-2.20%)
Oct 11, 2023 30.22 30.40 29.83 30.01 463,292 -0.04(-0.13%)
Oct 10, 2023 29.69 30.44 29.65 30.05 229,567 +0.39(+1.31%)
Oct 09, 2023 29.28 29.79 29.11 29.66 116,888 +0.04(+0.14%)
Oct 06, 2023 28.33 29.67 28.33 29.62 68,516 +0.94(+3.28%)
Oct 05, 2023 28.88 28.89 28.34 28.68 83,092 -0.21(-0.73%)
Oct 04, 2023 28.80 29.04 28.53 28.89 51,808 +0.27(+0.94%)
Oct 03, 2023 29.26 29.46 28.50 28.62 348,244 -0.97(-3.28%)
Oct 02, 2023 29.54 29.88 29.45 29.59 76,993 -0.04(-0.13%)
Sep 29, 2023 29.84 30.10 29.61 29.63 58,620 +0.23(+0.78%)
Sep 28, 2023 28.92 29.66 28.79 29.40 258,385 +0.34(+1.17%)
Sep 27, 2023 28.92 29.25 28.75 29.06 222,682 +0.38(+1.34%)
Sep 26, 2023 29.08 29.40 28.65 28.68 182,230 -0.62(-2.13%)
Sep 25, 2023 29.10 29.36 29.20 29.30 109,316 +0.00(+0.00%)
Sep 22, 2023 29.44 29.53 29.18 29.30 63,775 +0.13(+0.45%)
Sep 21, 2023 29.58 29.72 29.17 29.17 636,448 -0.81(-2.70%)
Sep 20, 2023 30.38 30.53 29.98 29.98 50,316 -0.23(-0.76%)
Sep 19, 2023 30.33 30.36 29.89 30.21 93,374 -0.19(-0.62%)
Sep 18, 2023 30.47 30.62 30.29 30.40 365,777 -0.21(-0.69%)
Sep 15, 2023 30.86 30.93 30.43 30.61 103,850 -0.43(-1.39%)
Sep 14, 2023 31.20 31.28 30.83 31.04 136,969 -0.04(-0.13%)
Sep 13, 2023 31.39 31.53 30.97 31.08 71,682 -0.38(-1.21%)
Sep 12, 2023 31.71 31.98 31.44 31.46 123,050 -0.51(-1.60%)
Sep 11, 2023 32.02 32.07 31.72 31.97 141,225 +0.26(+0.82%)
Sep 08, 2023 31.94 32.11 31.69 31.71 49,883 -0.16(-0.50%)
Sep 07, 2023 31.54 32.00 31.38 31.87 100,883 -0.25(-0.78%)
Sep 06, 2023 32.10 32.41 31.92 32.12 78,264 -0.17(-0.53%)
Sep 05, 2023 32.11 32.30 31.91 32.29 81,951 +0.01(+0.03%)
Sep 01, 2023 32.26 32.58 32.15 32.28 309,094 +0.37(+1.16%)
Aug 31, 2023 31.57 32.13 31.57 31.91 368,895 +0.50(+1.61%)
Aug 30, 2023 30.95 31.44 30.84 31.41 65,263 +0.34(+1.08%)
Aug 29, 2023 30.41 31.15 30.41 31.07 254,871 +0.60(+1.97%)
Aug 28, 2023 30.73 30.87 30.44 30.47 200,930 -0.04(-0.13%)
Aug 25, 2023 30.14 30.64 29.83 30.51 84,837 +0.30(+0.99%)
Aug 24, 2023 31.23 31.23 30.15 30.21 62,772 -0.84(-2.71%)
Aug 23, 2023 30.63 31.07 30.47 31.05 234,756 +0.45(+1.47%)
Aug 22, 2023 30.73 30.81 30.38 30.60 85,765 +0.07(+0.23%)
Aug 21, 2023 30.47 30.76 30.26 30.53 182,249 +0.21(+0.68%)
Aug 18, 2023 29.68 30.43 29.43 30.32 319,278 +0.25(+0.81%)
Aug 17, 2023 30.79 30.79 30.05 30.08 364,312 -0.61(-1.99%)
Aug 16, 2023 30.85 31.02 30.63 30.69 97,085 -0.17(-0.55%)
Aug 15, 2023 31.22 31.23 30.81 30.86 69,139 -0.47(-1.50%)
Aug 14, 2023 31.04 31.42 30.84 31.33 234,830 +0.20(+0.64%)
Aug 11, 2023 30.83 31.32 30.83 31.13 189,800 +0.06(+0.19%)
Aug 10, 2023 31.40 31.63 30.84 31.07 611,159 +0.04(+0.13%)
Aug 09, 2023 31.45 31.54 30.78 31.03 932,114 -0.37(-1.18%)
Aug 08, 2023 31.56 31.58 30.90 31.40 704,260 -1.00(-3.09%)
Aug 07, 2023 32.44 32.50 31.80 32.40 385,295 +0.07(+0.22%)
Aug 04, 2023 32.94 33.01 32.25 32.33 86,935 -0.26(-0.80%)
Aug 03, 2023 32.50 32.75 32.30 32.59 330,477 -0.02(-0.06%)
Aug 02, 2023 33.68 33.68 32.28 32.61 262,564 -1.59(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.