Wisdomtree Issuer Icav - Cybersecurity UCITS ETF (BIT:WCBR)
Italy · Delayed Price · Currency is EUR 25.30
-0.30 (-1.17%)
Aug 25, 2025, 3:40 PM CET
BIT:WCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 25.36 | 25.36 | 25.19 | 25.23 | 25.23 | -1.46% | 1,779 |
| Aug 22, 2025 | 25.17 | 25.60 | 25.17 | 25.60 | 25.60 | 2.20% | 2,301 |
| Aug 21, 2025 | 25.14 | 25.15 | 24.90 | 25.05 | 25.05 | 0.04% | 3,459 |
| Aug 20, 2025 | 25.22 | 25.22 | 24.76 | 25.04 | 25.04 | -0.87% | 4,379 |
| Aug 19, 2025 | 25.30 | 25.51 | 25.22 | 25.26 | 25.26 | 0.20% | 21,164 |
| Aug 18, 2025 | 24.99 | 25.21 | 24.99 | 25.21 | 25.21 | 1.45% | 10,697 |
| Aug 14, 2025 | 25.28 | 25.39 | 24.85 | 24.85 | 24.85 | -1.39% | 4,227 |
| Aug 13, 2025 | 25.03 | 25.24 | 25.03 | 25.20 | 25.20 | 2.27% | 4,467 |
| Aug 12, 2025 | 24.61 | 24.87 | 24.61 | 24.64 | 24.64 | -0.92% | 4,523 |
| Aug 11, 2025 | 24.74 | 25.05 | 24.67 | 24.87 | 24.87 | 0.73% | 6,311 |
| Aug 8, 2025 | 25.25 | 25.28 | 24.68 | 24.69 | 24.69 | -2.30% | 6,124 |
| Aug 7, 2025 | 25.64 | 26.09 | 25.23 | 25.27 | 25.27 | -1.75% | 13,259 |
| Aug 6, 2025 | 25.87 | 25.87 | 25.61 | 25.72 | 25.72 | -0.81% | 3,857 |
| Aug 5, 2025 | 26.36 | 26.45 | 25.85 | 25.93 | 25.93 | -0.69% | 4,330 |
| Aug 4, 2025 | 25.89 | 26.17 | 25.82 | 26.11 | 26.11 | 0.85% | 4,273 |
| Aug 1, 2025 | 26.67 | 26.72 | 25.48 | 25.89 | 25.89 | -4.08% | 32,802 |
| Jul 31, 2025 | 27.37 | 27.43 | 26.96 | 26.99 | 26.99 | -0.63% | 5,991 |
| Jul 30, 2025 | 27.14 | 27.22 | 26.90 | 27.16 | 27.16 | 0.18% | 7,237 |
| Jul 29, 2025 | 26.94 | 27.35 | 26.94 | 27.11 | 27.11 | 1.54% | 3,844 |
| Jul 28, 2025 | 26.68 | 26.83 | 26.60 | 26.70 | 26.70 | 0.45% | 3,737 |
| Jul 25, 2025 | 26.33 | 26.61 | 26.26 | 26.58 | 26.58 | 1.80% | 2,257 |
| Jul 24, 2025 | 26.18 | 26.24 | 26.06 | 26.11 | 26.11 | -0.84% | 4,412 |
| Jul 23, 2025 | 26.33 | 26.41 | 26.13 | 26.33 | 26.33 | -0.23% | 1,932 |
| Jul 22, 2025 | 26.52 | 26.60 | 26.23 | 26.39 | 26.39 | 0.88% | 2,328 |
| Jul 21, 2025 | 26.58 | 26.83 | 26.16 | 26.16 | 26.16 | -0.15% | 40,124 |
| Jul 18, 2025 | 26.38 | 26.42 | 26.20 | 26.20 | 26.20 | -0.83% | 2,398 |
| Jul 17, 2025 | 26.13 | 26.42 | 26.13 | 26.42 | 26.42 | 3.20% | 718 |
| Jul 16, 2025 | 25.95 | 26.19 | 25.60 | 25.60 | 25.60 | -2.25% | 5,175 |
| Jul 15, 2025 | 26.00 | 26.19 | 25.92 | 26.19 | 26.19 | 2.50% | 6,089 |
| Jul 14, 2025 | 25.51 | 25.98 | 25.40 | 25.55 | 25.55 | 0.20% | 1,363 |
| Jul 11, 2025 | 26.18 | 26.18 | 25.50 | 25.50 | 25.50 | -3.74% | 2,212 |
| Jul 10, 2025 | 27.20 | 27.28 | 26.40 | 26.49 | 26.49 | -2.07% | 2,636 |
| Jul 9, 2025 | 27.04 | 27.20 | 26.99 | 27.05 | 27.05 | 0.37% | 916 |
| Jul 8, 2025 | 27.04 | 27.12 | 26.85 | 26.95 | 26.95 | -0.37% | 3,938 |
| Jul 7, 2025 | 26.82 | 27.12 | 26.82 | 27.05 | 27.05 | -0.51% | 2,626 |
| Jul 4, 2025 | 26.95 | 27.19 | 26.76 | 27.19 | 27.19 | 0.33% | 3,441 |
| Jul 3, 2025 | 26.40 | 27.10 | 26.37 | 27.10 | 27.10 | 3.12% | 7,838 |
| Jul 2, 2025 | 26.41 | 26.41 | 26.10 | 26.28 | 26.28 | 0.57% | 1,084 |
| Jul 1, 2025 | 26.65 | 26.65 | 25.99 | 26.13 | 26.13 | -1.80% | 8,676 |
| Jun 30, 2025 | 26.63 | 26.74 | 26.51 | 26.61 | 26.61 | -0.11% | 6,329 |
| Jun 27, 2025 | 26.56 | 26.72 | 26.47 | 26.64 | 26.64 | -0.04% | 2,018 |
| Jun 26, 2025 | 26.61 | 26.70 | 26.39 | 26.65 | 26.65 | -0.60% | 5,746 |
| Jun 25, 2025 | 26.70 | 27.02 | 26.65 | 26.81 | 26.81 | 0.49% | 5,181 |
| Jun 24, 2025 | 26.97 | 26.97 | 26.53 | 26.68 | 26.68 | 0.53% | 3,285 |
| Jun 23, 2025 | 26.20 | 26.54 | 26.00 | 26.54 | 26.54 | 0.68% | 3,014 |
| Jun 20, 2025 | 26.43 | 26.77 | 26.36 | 26.36 | 26.36 | -0.72% | 4,722 |
| Jun 19, 2025 | 26.53 | 26.55 | 26.28 | 26.55 | 26.55 | 1.14% | 2,083 |
| Jun 18, 2025 | 26.75 | 26.84 | 26.25 | 26.25 | 26.25 | -1.72% | 1,658 |
| Jun 17, 2025 | 26.36 | 26.71 | 26.31 | 26.71 | 26.71 | 0.41% | 1,795 |
| Jun 16, 2025 | 26.28 | 26.60 | 26.22 | 26.60 | 26.60 | 2.03% | 12,702 |