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 (%)
Mar 31, 2017 25.26 25.29 25.26 25.27 6,481 +0.00(+0.00%)
Mar 30, 2017 25.27 25.27 25.17 25.27 1,034 +0.10(+0.40%)
Mar 29, 2017 25.19 25.19 25.17 25.17 3,938 -0.05(-0.20%)
Mar 28, 2017 25.22 25.22 25.22 25.22 120 +0.02(+0.08%)
Mar 27, 2017 25.20 25.20 25.18 25.20 7,170 +0.07(+0.28%)
Mar 24, 2017 25.13 25.13 25.13 25.13 0 +0.00(+0.00%)
Mar 23, 2017 25.16 25.16 25.13 25.13 303 +0.08(+0.32%)
Mar 22, 2017 25.07 25.07 25.05 25.05 475 -0.05(-0.18%)
Mar 21, 2017 25.10 25.10 25.10 25.10 401 -0.07(-0.30%)
Mar 20, 2017 25.22 25.22 25.17 25.17 540 -0.04(-0.16%)
Mar 17, 2017 25.16 25.21 25.16 25.21 1,195 +0.05(+0.18%)
Mar 16, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Mar 15, 2017 25.18 25.18 25.16 25.16 2,182 +0.07(+0.28%)
Mar 14, 2017 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Mar 13, 2017 25.11 25.11 25.09 25.09 599 +0.10(+0.42%)
Mar 10, 2017 25.06 25.06 24.99 24.99 1,200 -0.01(-0.06%)
Mar 09, 2017 25.08 25.08 25.00 25.00 851 -0.08(-0.30%)
Mar 08, 2017 25.05 25.09 25.05 25.08 840 +0.10(+0.40%)
Mar 07, 2017 25.01 25.01 24.97 24.98 3,082 -0.02(-0.10%)
Mar 06, 2017 25.00 25.00 25.00 25.00 175 -0.02(-0.06%)
Mar 03, 2017 25.02 25.02 25.02 25.02 774 -0.04(-0.17%)
Mar 02, 2017 25.03 25.07 25.03 25.06 2,410 -0.01(-0.03%)
Mar 01, 2017 25.13 25.13 25.07 25.07 4,055 -0.07(-0.28%)
Feb 28, 2017 25.22 25.22 25.14 25.14 2,865 -0.12(-0.48%)
Feb 27, 2017 25.27 25.27 25.23 25.26 1,850 -0.03(-0.10%)
Feb 24, 2017 25.15 25.30 25.15 25.29 2,460 +0.18(+0.72%)
Feb 23, 2017 25.11 25.11 25.11 25.11 700 -0.04(-0.14%)
Feb 22, 2017 25.19 25.19 25.14 25.14 850 -0.02(-0.06%)
Feb 21, 2017 25.16 25.16 25.16 25.16 164 +0.12(+0.46%)
Feb 17, 2017 25.04 25.04 25.04 0 +0.11(+0.44%)
Feb 16, 2017 25.04 25.04 24.93 24.93 702 -0.06(-0.22%)
Feb 15, 2017 24.99 24.99 24.99 24.99 325 -0.04(-0.16%)
Feb 14, 2017 24.97 25.03 24.97 25.03 2,847 +0.05(+0.20%)
Feb 13, 2017 25.00 25.00 24.98 24.98 1,202 -0.09(-0.34%)
Feb 10, 2017 25.10 25.10 25.03 25.06 419 +0.02(+0.10%)
Feb 09, 2017 25.07 25.08 25.04 25.04 1,733 +0.07(+0.26%)
Feb 08, 2017 24.91 24.97 24.91 24.97 2,900 +0.05(+0.22%)
Feb 07, 2017 24.96 24.96 24.92 24.92 593 -0.07(-0.28%)
Feb 06, 2017 24.99 24.99 24.99 24.99 795 +0.06(+0.22%)
Feb 03, 2017 24.93 24.93 24.93 24.93 0 +0.00(+0.00%)
Feb 02, 2017 24.95 24.95 24.93 24.93 2,650 -0.02(-0.06%)
Feb 01, 2017 24.95 24.95 24.95 24.95 62 +0.00(+0.00%)
Jan 31, 2017 24.95 24.95 24.91 24.95 2,870 +0.09(+0.35%)
Jan 30, 2017 24.89 24.89 24.86 24.86 3,583 -0.08(-0.33%)
Jan 27, 2017 24.98 24.98 24.93 24.95 4,168 -0.11(-0.43%)
Jan 26, 2017 25.10 25.10 25.05 25.05 1,100 -0.05(-0.21%)
Jan 25, 2017 25.06 25.15 25.06 25.11 9,500 +0.05(+0.22%)
Jan 24, 2017 25.05 25.05 25.05 25.05 201 +0.06(+0.24%)
Jan 23, 2017 24.99 24.99 24.99 24.99 600 +0.03(+0.13%)
Jan 20, 2017 24.96 24.97 24.91 24.96 6,305 -0.01(-0.03%)
Jan 19, 2017 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jan 18, 2017 24.96 24.96 24.96 24.96 200 -0.04(-0.14%)
Jan 17, 2017 25.03 25.03 25.00 25.00 1,675 +0.02(+0.10%)
Jan 13, 2017 24.98 24.98 24.98 0 +0.09(+0.34%)
Jan 12, 2017 24.89 24.89 24.89 24.89 237 -0.06(-0.22%)
Jan 11, 2017 24.95 24.95 24.95 24.95 720 -0.01(-0.06%)
Jan 10, 2017 24.97 24.99 24.91 24.96 5,132 +0.07(+0.29%)
Jan 09, 2017 24.84 24.89 24.84 24.89 3,237 +0.01(+0.03%)
Jan 06, 2017 24.88 24.88 24.88 24.88 825 -0.06(-0.23%)
Jan 05, 2017 24.90 24.94 24.90 24.94 2,202 -0.05(-0.19%)
Jan 04, 2017 24.90 24.99 24.90 24.99 848 +0.11(+0.42%)
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.