Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Bearish U.S. Equity Fund (NY: DYB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.07 26.07 26.07 0 -0.04(-0.14%)
Dec 28, 2017 26.09 26.11 26.09 26.11 3,352 +0.04(+0.14%)
Dec 27, 2017 26.02 26.07 26.02 26.07 2,313 +0.07(+0.25%)
Dec 26, 2017 26.00 26.00 26.00 26.00 256 +0.02(+0.06%)
Dec 22, 2017 25.96 26.01 25.96 25.99 3,095 +0.07(+0.27%)
Dec 21, 2017 25.93 25.93 25.90 25.92 4,608 -0.01(-0.04%)
Dec 20, 2017 25.93 26.00 25.92 25.93 3,410 +0.05(+0.18%)
Dec 19, 2017 25.88 25.88 25.88 25.88 18 +0.00(+0.00%)
Dec 18, 2017 25.88 25.88 25.88 25.88 2 +0.00(+0.00%)
Dec 15, 2017 25.55 25.91 25.55 25.88 17,882 +0.19(+0.74%)
Dec 14, 2017 25.74 25.74 25.69 25.69 629 -0.05(-0.18%)
Dec 13, 2017 25.74 25.75 25.74 25.74 772 +0.00(+0.00%)
Dec 12, 2017 25.72 25.74 25.72 25.74 624 -0.04(-0.16%)
Dec 11, 2017 25.80 25.80 25.78 25.78 722 -0.06(-0.25%)
Dec 08, 2017 25.85 25.89 25.82 25.84 1,854 +0.02(+0.06%)
Dec 07, 2017 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Dec 06, 2017 25.80 25.83 25.80 25.83 1,160 +0.00(+0.00%)
Dec 05, 2017 25.84 25.84 25.80 25.83 555 -0.07(-0.27%)
Dec 04, 2017 25.95 25.79 25.90 4,461 +0.11(+0.43%)
Dec 01, 2017 25.80 25.80 25.79 25.79 1,105 -0.04(-0.15%)
Nov 30, 2017 25.90 25.90 25.79 25.83 5,196 +0.01(+0.04%)
Nov 29, 2017 25.85 25.85 25.82 25.82 725 +0.12(+0.47%)
Nov 28, 2017 25.70 25.70 25.70 25.70 3,610 +0.09(+0.35%)
Nov 27, 2017 25.61 25.61 25.61 25.61 349 -0.12(-0.47%)
Nov 24, 2017 25.73 25.73 25.73 25.73 200 +0.02(+0.08%)
Nov 22, 2017 25.71 25.72 25.71 25.71 684 +0.06(+0.23%)
Nov 21, 2017 25.67 25.69 25.65 25.65 2,357 -0.08(-0.31%)
Nov 20, 2017 25.73 25.73 25.73 25.73 99 +0.07(+0.25%)
Nov 17, 2017 25.65 25.72 25.65 25.66 1,175 +0.06(+0.24%)
Nov 16, 2017 25.53 25.63 25.50 25.60 4,101 +0.06(+0.25%)
Nov 15, 2017 25.54 25.54 25.44 25.54 3,906 -0.01(-0.04%)
Nov 14, 2017 25.53 25.55 25.51 25.55 1,894 +0.09(+0.36%)
Nov 13, 2017 25.49 25.49 25.46 25.46 641 -0.08(-0.32%)
Nov 10, 2017 25.50 25.58 25.50 25.54 4,423 +0.02(+0.07%)
Nov 09, 2017 25.48 25.54 25.48 25.52 3,245 -0.05(-0.18%)
Nov 08, 2017 25.46 25.57 25.46 25.57 17,408 +0.25(+0.99%)
Nov 07, 2017 25.32 25.32 25.32 25.32 2 +0.00(+0.00%)
Nov 06, 2017 25.32 25.32 25.32 25.32 307 +0.05(+0.19%)
Nov 03, 2017 25.25 25.27 25.25 25.27 1,096 +0.01(+0.03%)
Nov 02, 2017 25.26 25.26 25.26 25.26 1 +0.00(+0.00%)
Nov 01, 2017 25.26 25.26 25.26 25.26 183 -0.10(-0.40%)
Oct 31, 2017 25.37 25.37 25.33 25.36 695 -0.09(-0.37%)
Oct 30, 2017 25.45 25.45 25.45 25.45 356 +0.03(+0.13%)
Oct 27, 2017 25.23 25.42 25.23 25.42 918 -0.02(-0.08%)
Oct 26, 2017 25.38 25.44 25.38 25.44 998 +0.13(+0.51%)
Oct 25, 2017 25.35 25.35 25.31 25.31 454 -0.09(-0.35%)
Oct 24, 2017 25.40 25.40 25.40 25.40 666 -0.05(-0.19%)
Oct 23, 2017 25.47 25.47 25.45 25.45 681 -0.06(-0.23%)
Oct 20, 2017 25.56 25.56 25.50 25.50 2,982 +0.08(+0.33%)
Oct 19, 2017 25.40 25.42 25.39 25.42 2,287 +0.13(+0.51%)
Oct 18, 2017 25.29 25.29 25.29 25.29 203 +0.00(+0.00%)
Oct 17, 2017 25.29 25.29 25.29 25.29 100 -0.06(-0.24%)
Oct 16, 2017 25.40 25.40 25.35 25.35 627 -0.07(-0.28%)
Oct 13, 2017 25.35 25.42 25.35 25.42 559 +0.07(+0.28%)
Oct 12, 2017 25.35 25.35 25.35 25.35 36 +0.01(+0.02%)
Oct 11, 2017 25.27 25.27 25.34 475 +0.08(+0.32%)
Oct 10, 2017 25.30 25.30 25.27 25.27 503 -0.06(-0.23%)
Oct 09, 2017 25.40 25.40 25.30 25.32 4,398 -0.06(-0.22%)
Oct 06, 2017 25.35 25.38 25.35 25.38 2,179 +0.03(+0.12%)
Oct 05, 2017 25.42 25.42 25.35 25.35 850 -0.02(-0.08%)
Oct 04, 2017 25.37 25.37 25.36 25.37 14,461 -0.10(-0.41%)
Oct 03, 2017 25.47 25.47 25.47 25.47 1,231 -0.05(-0.18%)
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.