Skip to main content

Wisdomtree Cloud Computing Fund (NQ: WCLD )

31.83 -0.26 (-0.81%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 32.18 32.19 31.70 31.83 303,213 -0.26(-0.81%)
May 24, 2024 32.35 32.35 31.98 32.09 76,413 -0.25(-0.77%)
May 23, 2024 33.21 33.25 32.19 32.34 74,114 -0.53(-1.61%)
May 22, 2024 33.03 33.24 32.78 32.87 70,574 -0.26(-0.78%)
May 21, 2024 33.43 33.43 33.04 33.13 650,537 -0.40(-1.19%)
May 20, 2024 33.25 33.53 33.17 33.53 125,065 +0.30(+0.90%)
May 17, 2024 33.18 33.24 33.07 33.23 229,033 +0.09(+0.27%)
May 16, 2024 33.18 33.28 33.10 33.14 76,717 -0.16(-0.48%)
May 15, 2024 33.06 33.31 32.95 33.30 106,913 +0.63(+1.93%)
May 14, 2024 32.49 32.89 32.49 32.67 75,249 +0.30(+0.93%)
May 13, 2024 32.28 32.51 32.20 32.37 116,527 +0.39(+1.24%)
May 10, 2024 32.23 32.25 31.90 31.98 74,848 -0.13(-0.42%)
May 09, 2024 32.04 32.21 31.99 32.11 77,359 +0.15(+0.47%)
May 08, 2024 32.14 32.14 31.80 31.96 121,944 -0.52(-1.60%)
May 07, 2024 32.61 32.67 32.30 32.48 73,743 -0.18(-0.56%)
May 06, 2024 32.41 32.67 32.39 32.66 82,398 +0.47(+1.47%)
May 03, 2024 32.88 32.91 32.10 32.19 247,712 -0.13(-0.40%)
May 02, 2024 32.21 32.34 31.55 32.32 61,225 +0.13(+0.40%)
May 01, 2024 32.12 32.93 31.83 32.19 230,540 +0.20(+0.63%)
Apr 30, 2024 32.54 32.70 31.97 31.99 106,616 -0.79(-2.41%)
Apr 29, 2024 33.00 33.12 32.67 32.78 118,633 -0.03(-0.09%)
Apr 26, 2024 32.63 32.96 32.49 32.81 129,691 +0.52(+1.60%)
Apr 25, 2024 32.01 32.33 31.76 32.29 146,128 -0.37(-1.12%)
Apr 24, 2024 32.81 32.89 32.36 32.66 42,518 +0.03(+0.09%)
Apr 23, 2024 31.91 32.76 31.90 32.63 400,513 +0.81(+2.55%)
Apr 22, 2024 31.58 31.94 31.23 31.82 277,352 +0.47(+1.50%)
Apr 19, 2024 31.53 31.79 31.17 31.35 323,196 -0.32(-1.01%)
Apr 18, 2024 31.97 32.21 31.67 31.67 80,592 -0.15(-0.47%)
Apr 17, 2024 32.05 32.23 31.80 31.82 139,371 -0.09(-0.28%)
Apr 16, 2024 31.77 32.13 31.59 31.91 70,168 -0.02(-0.06%)
Apr 15, 2024 33.19 33.19 31.89 31.93 209,355 -1.08(-3.27%)
Apr 12, 2024 33.41 33.51 32.90 33.01 58,100 -0.85(-2.51%)
Apr 11, 2024 33.66 33.86 33.35 33.86 71,699 +0.41(+1.23%)
Apr 10, 2024 33.36 33.71 33.25 33.45 102,973 -0.88(-2.56%)
Apr 09, 2024 34.10 34.39 34.03 34.33 59,685 +0.34(+1.00%)
Apr 08, 2024 34.00 34.10 33.69 33.99 34,926 +0.24(+0.71%)
Apr 05, 2024 33.52 33.96 33.37 33.75 206,430 +0.23(+0.69%)
Apr 04, 2024 34.22 34.44 33.46 33.52 452,920 -0.30(-0.89%)
Apr 03, 2024 33.61 33.96 33.59 33.82 125,521 -0.03(-0.09%)
Apr 02, 2024 33.70 33.90 33.44 33.85 132,735 -0.51(-1.48%)
Apr 01, 2024 34.92 34.92 34.26 34.36 177,390 -0.46(-1.32%)
Mar 28, 2024 34.83 35.19 34.75 34.82 141,198 +0.00(+0.00%)
Mar 27, 2024 34.90 35.07 34.50 34.82 99,196 +0.22(+0.64%)
Mar 26, 2024 34.89 34.98 34.57 34.60 34,367 +0.04(+0.12%)
Mar 25, 2024 34.53 34.75 34.51 34.56 90,334 -0.11(-0.32%)
Mar 22, 2024 34.98 35.10 34.55 34.67 105,819 -0.37(-1.06%)
Mar 21, 2024 35.33 35.62 35.04 35.04 103,128 +0.12(+0.34%)
Mar 20, 2024 34.38 35.08 34.33 34.92 100,168 +0.45(+1.31%)
Mar 19, 2024 34.03 34.52 33.81 34.47 135,889 +0.15(+0.44%)
Mar 18, 2024 34.19 34.49 33.82 34.32 149,198 +0.49(+1.45%)
Mar 15, 2024 34.07 34.12 33.67 33.83 191,884 -0.69(-2.00%)
Mar 14, 2024 35.18 35.20 34.26 34.52 225,436 -0.70(-1.99%)
Mar 13, 2024 35.16 35.51 35.03 35.22 272,174 -0.04(-0.11%)
Mar 12, 2024 35.39 35.47 34.87 35.26 236,751 +0.11(+0.31%)
Mar 11, 2024 34.91 35.33 34.90 35.15 124,509 +0.01(+0.03%)
Mar 08, 2024 35.40 35.86 34.97 35.14 175,081 +0.11(+0.31%)
Mar 07, 2024 34.86 35.16 34.53 35.03 183,047 +0.49(+1.42%)
Mar 06, 2024 34.66 34.90 34.27 34.54 688,429 +0.53(+1.56%)
Mar 05, 2024 35.11 35.11 33.80 34.01 365,043 -1.63(-4.57%)
Mar 04, 2024 35.81 35.97 35.33 35.64 337,612 -0.16(-0.45%)
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.