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 (%)
Jan 17, 2020 19.86 19.86 19.86 0 -0.04(-0.22%)
Jan 16, 2020 19.97 19.97 19.90 19.90 903 -0.11(-0.55%)
Jan 15, 2020 20.00 20.04 20.00 20.01 5,928 -0.07(-0.35%)
Jan 14, 2020 20.09 20.09 20.08 20.08 510 +0.01(+0.05%)
Jan 13, 2020 20.17 20.17 20.07 20.07 2,267 -0.09(-0.46%)
Jan 10, 2020 19.99 20.16 19.99 20.16 6,700 +0.03(+0.15%)
Jan 09, 2020 20.16 20.16 20.13 20.13 454 -0.10(-0.49%)
Jan 08, 2020 20.21 20.23 20.19 20.23 797 -0.09(-0.45%)
Jan 07, 2020 20.30 20.34 20.30 20.32 1,814 +0.05(+0.24%)
Jan 06, 2020 20.40 20.40 20.27 20.27 1,303 -0.04(-0.18%)
Jan 03, 2020 20.31 20.35 20.20 20.31 7,700 +0.09(+0.46%)
Jan 02, 2020 20.27 20.30 20.22 20.22 737 -0.13(-0.65%)
Dec 31, 2019 20.37 20.42 20.35 20.35 1,600 -0.03(-0.17%)
Dec 30, 2019 20.21 20.38 20.21 20.38 2,063 +0.08(+0.38%)
Dec 27, 2019 20.23 20.30 20.23 20.30 1,300 -0.00(-0.02%)
Dec 26, 2019 20.30 20.33 20.30 20.31 2,854 -0.07(-0.34%)
Dec 24, 2019 20.39 20.40 20.37 20.38 3,800 +0.01(+0.04%)
Dec 23, 2019 20.48 20.48 20.37 20.37 2,936 +0.00(+0.00%)
Dec 20, 2019 20.17 20.38 20.17 20.37 5,400 -0.10(-0.50%)
Dec 19, 2019 20.50 20.50 20.47 20.47 300 -0.05(-0.23%)
Dec 18, 2019 20.54 20.54 20.51 20.52 486 +0.01(+0.03%)
Dec 17, 2019 20.41 20.52 20.41 20.52 910 +0.00(+0.00%)
Dec 16, 2019 20.55 20.55 20.51 20.52 1,928 -0.11(-0.55%)
Dec 13, 2019 20.64 20.70 20.61 20.63 7,000 -0.00(-0.01%)
Dec 12, 2019 20.69 20.70 20.60 20.63 14,331 -0.16(-0.75%)
Dec 11, 2019 20.80 20.82 20.78 20.79 2,582 -0.05(-0.24%)
Dec 10, 2019 20.93 20.93 20.79 20.84 2,564 +0.03(+0.16%)
Dec 09, 2019 20.75 20.81 20.75 20.80 999 +0.05(+0.22%)
Dec 06, 2019 20.77 20.77 20.75 20.76 200 -0.15(-0.70%)
Dec 05, 2019 20.93 20.94 20.90 20.90 630 -0.01(-0.06%)
Dec 04, 2019 20.90 20.93 20.90 20.92 702 -0.11(-0.52%)
Dec 03, 2019 21.09 21.11 21.03 21.03 833 +0.15(+0.71%)
Dec 02, 2019 20.68 20.89 20.68 20.88 1,437 +0.19(+0.93%)
Nov 29, 2019 20.64 20.69 20.64 20.69 6,000 +0.08(+0.38%)
Nov 27, 2019 20.55 20.70 20.55 20.61 1,300 -0.09(-0.44%)
Nov 26, 2019 20.73 20.73 20.70 20.70 840 -0.06(-0.29%)
Nov 25, 2019 20.79 20.79 20.76 20.76 223 -0.15(-0.73%)
Nov 22, 2019 20.96 20.96 20.91 20.91 700 -0.04(-0.21%)
Nov 21, 2019 21.00 21.00 20.96 20.96 411 +0.02(+0.10%)
Nov 20, 2019 20.86 20.94 20.86 20.94 290 +0.10(+0.47%)
Nov 19, 2019 20.84 20.85 20.84 20.84 652 +0.00(+0.00%)
Nov 18, 2019 20.87 20.87 20.82 20.84 496 -0.01(-0.05%)
Nov 15, 2019 20.94 20.94 20.85 20.85 4,800 -0.16(-0.74%)
Nov 14, 2019 21.02 21.03 21.00 21.00 754 -0.01(-0.07%)
Nov 13, 2019 21.01 21.02 21.01 21.02 283 -0.02(-0.09%)
Nov 12, 2019 20.98 21.04 20.98 21.04 335 -0.04(-0.19%)
Nov 11, 2019 21.24 21.24 21.07 21.08 3,694 +0.04(+0.17%)
Nov 08, 2019 21.10 21.10 21.04 21.04 500 -0.05(-0.24%)
Nov 07, 2019 21.02 21.09 21.01 21.09 1,771 -0.06(-0.30%)
Nov 06, 2019 21.17 21.18 21.14 21.15 780 +0.00(+0.00%)
Nov 05, 2019 21.09 21.15 21.09 21.15 2,711 +0.02(+0.09%)
Nov 04, 2019 21.20 21.20 21.11 21.13 1,720 -0.10(-0.45%)
Nov 01, 2019 21.24 21.28 21.23 21.23 1,900 -0.23(-1.08%)
Oct 31, 2019 21.37 21.52 21.37 21.46 960 +0.09(+0.43%)
Oct 30, 2019 21.47 21.47 21.37 21.37 211 -0.05(-0.24%)
Oct 29, 2019 21.43 21.43 21.40 21.42 9,817 +0.01(+0.05%)
Oct 28, 2019 21.45 21.50 21.41 21.41 5,443 -0.13(-0.60%)
Oct 25, 2019 21.54 21.54 21.53 21.54 700 -0.09(-0.41%)
Oct 24, 2019 21.67 21.67 21.63 21.63 295 -0.06(-0.28%)
Oct 23, 2019 21.71 21.71 21.69 21.69 201 -0.04(-0.18%)
Oct 22, 2019 21.62 21.73 21.62 21.73 410 +0.08(+0.38%)
Oct 21, 2019 21.65 21.65 21.65 21.65 108 -0.13(-0.62%)
Oct 18, 2019 21.77 21.86 21.77 21.78 200 +0.07(+0.33%)
Oct 17, 2019 21.68 21.71 21.68 21.71 377 -0.06(-0.29%)
Oct 16, 2019 21.74 21.80 21.74 21.77 1,508 +0.05(+0.24%)
Oct 15, 2019 21.85 21.85 21.67 21.72 1,731 -0.22(-1.00%)
Oct 14, 2019 21.92 21.94 21.92 21.94 590 +0.05(+0.21%)
Oct 11, 2019 21.75 21.89 21.75 21.89 5,200 -0.26(-1.17%)
Oct 10, 2019 22.42 22.42 22.08 22.15 2,890 -0.13(-0.60%)
Oct 09, 2019 22.39 22.39 22.26 22.29 2,330 -0.20(-0.88%)
Oct 08, 2019 22.34 22.48 22.27 22.48 2,868 +0.36(+1.63%)
Oct 07, 2019 22.11 22.14 22.00 22.12 5,981 +0.08(+0.35%)
Oct 04, 2019 22.25 22.25 22.05 22.05 1,700 -0.33(-1.48%)
Oct 03, 2019 22.58 22.60 22.38 22.38 4,472 -0.14(-0.64%)
Oct 02, 2019 22.44 22.59 22.44 22.52 2,109 +0.30(+1.37%)
Oct 01, 2019 21.91 22.22 21.91 22.22 809 +0.21(+0.94%)
Sep 30, 2019 22.17 22.17 21.97 22.01 4,474 -0.10(-0.44%)
Sep 27, 2019 22.11 22.11 21.99 22.11 100 +0.12(+0.54%)
Sep 26, 2019 22.05 22.08 21.99 21.99 1,723 +0.05(+0.22%)
Sep 25, 2019 22.16 22.16 21.94 21.94 1,064 -0.12(-0.55%)
Sep 24, 2019 21.85 22.07 21.85 22.07 1,437 +0.17(+0.76%)
Sep 23, 2019 21.90 21.90 21.90 21.90 49 +0.00(+0.00%)
Sep 20, 2019 21.79 21.90 21.79 21.90 1,200 +0.08(+0.37%)
Sep 19, 2019 21.76 21.82 21.75 21.82 1,232 -0.00(-0.00%)
Sep 18, 2019 21.87 21.95 21.82 21.82 469 -0.03(-0.16%)
Sep 17, 2019 21.86 21.86 21.86 21.86 118 -0.02(-0.08%)
Sep 16, 2019 21.94 21.94 21.87 21.87 967 +0.07(+0.31%)
Sep 13, 2019 21.78 21.82 21.75 21.80 4,000 +0.04(+0.16%)
Sep 12, 2019 21.61 21.81 21.61 21.77 4,732 -0.08(-0.37%)
Sep 11, 2019 21.87 21.89 21.85 21.85 3,188 -0.15(-0.70%)
Sep 10, 2019 22.06 22.06 22.00 22.00 428 +0.02(+0.11%)
Sep 09, 2019 21.93 22.04 21.93 21.98 2,111 +0.01(+0.05%)
Sep 06, 2019 22.03 22.03 21.97 21.97 600 -0.02(-0.09%)
Sep 05, 2019 21.97 22.00 21.91 21.99 10,674 -0.23(-1.05%)
Sep 04, 2019 22.31 22.31 22.22 22.22 1,357 -0.21(-0.92%)
Sep 03, 2019 22.31 22.50 22.31 22.43 1,861 +0.17(+0.75%)
Aug 30, 2019 22.24 22.34 22.24 22.26 3,500 -0.05(-0.22%)
Aug 29, 2019 22.36 22.36 22.29 22.31 1,002 -0.26(-1.15%)
Aug 28, 2019 22.80 22.80 22.57 22.57 985 -0.18(-0.79%)
Aug 27, 2019 22.45 22.75 22.45 22.75 669 +0.06(+0.26%)
Aug 26, 2019 22.78 22.78 22.68 22.69 2,083 -0.20(-0.87%)
Aug 23, 2019 22.41 22.95 22.29 22.89 13,600 +0.61(+2.75%)
Aug 22, 2019 22.33 22.35 22.25 22.28 755 -0.02(-0.08%)
Aug 21, 2019 22.30 22.31 22.29 22.30 594 -0.14(-0.64%)
Aug 20, 2019 22.38 22.44 22.38 22.44 391 +0.16(+0.70%)
Aug 19, 2019 22.24 22.31 22.24 22.29 1,742 -0.23(-1.03%)
Aug 16, 2019 22.62 22.62 22.52 22.52 2,100 -0.30(-1.33%)
Aug 15, 2019 22.79 22.90 22.79 22.82 6,753 -0.11(-0.48%)
Aug 14, 2019 22.60 22.93 22.60 22.93 2,937 +0.66(+2.97%)
Aug 13, 2019 22.52 22.59 22.17 22.27 10,117 -0.30(-1.32%)
Aug 12, 2019 22.45 22.61 22.40 22.57 12,224 +0.28(+1.25%)
Aug 09, 2019 22.24 22.39 22.24 22.29 1,500 +0.11(+0.51%)
Aug 08, 2019 22.48 22.50 22.17 22.17 2,856 -0.36(-1.61%)
Aug 07, 2019 22.87 22.87 22.54 22.54 5,952 -0.04(-0.17%)
Aug 06, 2019 22.82 22.82 22.58 22.58 12,252 -0.24(-1.06%)
Aug 05, 2019 22.59 22.99 22.59 22.82 8,437 +0.62(+2.80%)
Aug 02, 2019 22.20 22.31 22.14 22.20 4,600 +0.16(+0.72%)
Aug 01, 2019 21.78 22.05 21.61 22.04 2,845 +0.21(+0.96%)
Jul 31, 2019 21.58 21.83 21.58 21.83 2,182 +0.22(+1.04%)
Jul 30, 2019 21.78 21.78 21.59 21.61 2,130 +0.09(+0.42%)
Jul 29, 2019 21.45 21.54 21.45 21.52 1,651 +0.04(+0.19%)
Jul 26, 2019 21.54 21.55 21.48 21.48 2,900 -0.18(-0.83%)
Jul 25, 2019 21.56 21.65 21.56 21.65 4,825 +0.13(+0.60%)
Jul 24, 2019 21.64 21.64 21.53 21.53 4,570 -0.11(-0.52%)
Jul 23, 2019 21.73 21.74 21.64 21.64 1,246 -0.13(-0.59%)
Jul 22, 2019 21.79 21.79 21.77 21.77 9,574 -0.04(-0.17%)
Jul 19, 2019 21.53 21.80 21.53 21.80 4,700 +0.12(+0.57%)
Jul 18, 2019 21.84 21.85 21.68 21.68 7,037 -0.07(-0.34%)
Jul 17, 2019 21.65 21.75 21.65 21.75 2,938 +0.11(+0.50%)
Jul 16, 2019 21.54 21.65 21.54 21.65 1,192 +0.11(+0.49%)
Jul 15, 2019 19.98 21.56 19.98 21.54 9,001 -0.04(-0.20%)
Jul 12, 2019 21.52 21.58 21.52 21.58 700 +0.19(+0.90%)
Jul 11, 2019 21.35 21.41 21.33 21.39 8,041 -0.01(-0.03%)
Jul 10, 2019 21.41 21.45 21.39 21.39 2,209 -0.07(-0.30%)
Jul 09, 2019 21.41 21.46 21.41 21.46 17,755 -0.05(-0.23%)
Jul 08, 2019 21.61 21.61 21.49 21.51 3,655 -0.04(-0.19%)
Jul 05, 2019 21.52 21.55 21.52 21.55 1,700 +0.06(+0.26%)
Jul 03, 2019 21.61 21.61 21.49 21.49 3,000 -0.01(-0.03%)
Jul 02, 2019 21.60 21.60 21.50 21.50 34,454 -0.09(-0.42%)
Jul 01, 2019 21.64 21.64 21.59 21.59 2,369 -0.02(-0.09%)
Jun 28, 2019 21.67 21.69 21.61 21.61 1,800 +0.00(+0.00%)
Jun 27, 2019 21.58 21.61 21.58 21.61 452 +0.04(+0.20%)
Jun 26, 2019 21.55 21.60 21.55 21.57 1,424 +0.06(+0.27%)
Jun 25, 2019 21.53 21.53 21.49 21.51 1,245 +0.09(+0.43%)
Jun 24, 2019 21.47 21.49 21.41 21.41 2,032 -0.05(-0.23%)
Jun 21, 2019 21.44 21.46 21.38 21.46 1,300 -0.00(-0.00%)
Jun 20, 2019 21.47 21.50 21.46 21.46 1,649 -0.06(-0.27%)
Jun 19, 2019 21.52 21.56 21.52 21.52 3,405 -0.01(-0.03%)
Jun 18, 2019 21.50 21.55 21.50 21.53 2,454 +0.05(+0.26%)
Jun 17, 2019 21.46 21.48 21.46 21.48 2,942 +0.02(+0.07%)
Jun 14, 2019 21.54 21.56 21.46 21.46 9,800 -0.11(-0.51%)
Jun 13, 2019 21.55 21.60 21.54 21.57 1,195 +0.02(+0.11%)
Jun 12, 2019 21.52 21.55 21.50 21.55 1,230 -0.03(-0.13%)
Jun 11, 2019 21.60 21.61 21.57 21.57 4,225 +0.02(+0.09%)
Jun 10, 2019 21.59 21.59 21.52 21.55 2,334 -0.02(-0.07%)
Jun 07, 2019 21.54 21.57 21.54 21.57 1,700 -0.07(-0.32%)
Jun 06, 2019 21.71 21.71 21.62 21.64 3,033 -0.04(-0.18%)
Jun 05, 2019 21.69 21.70 21.68 21.68 2,328 -0.14(-0.64%)
Jun 04, 2019 21.67 21.83 21.67 21.82 3,314 +0.19(+0.88%)
Jun 03, 2019 21.49 21.66 21.49 21.63 4,188 +0.10(+0.47%)
May 31, 2019 21.52 21.57 21.50 21.53 4,400 -0.05(-0.24%)
May 30, 2019 21.74 21.74 21.58 21.58 2,959 -0.11(-0.50%)
May 29, 2019 21.62 21.69 21.62 21.69 1,729 +0.03(+0.13%)
May 28, 2019 21.68 21.69 21.66 21.66 6,864 -0.09(-0.42%)
May 24, 2019 21.73 21.77 21.73 21.75 800 +0.02(+0.10%)
May 23, 2019 21.72 21.77 21.71 21.73 4,775 -0.15(-0.70%)
May 22, 2019 21.88 21.96 21.86 21.88 2,340 -0.10(-0.44%)
May 21, 2019 21.99 21.99 21.97 21.98 11,454 +0.13(+0.60%)
May 20, 2019 21.89 21.89 21.83 21.84 1,457 -0.05(-0.23%)
May 17, 2019 21.94 21.98 21.89 21.89 8,600 -0.05(-0.25%)
May 16, 2019 22.00 22.00 21.95 21.95 2,647 -0.06(-0.27%)
May 15, 2019 22.02 22.03 22.00 22.01 6,668 -0.03(-0.14%)
May 14, 2019 22.10 22.10 22.04 22.04 1,372 +0.04(+0.16%)
May 13, 2019 22.18 22.20 21.98 22.00 5,919 -0.19(-0.87%)
May 10, 2019 22.21 22.22 22.20 22.20 800 -0.09(-0.40%)
May 09, 2019 22.26 22.31 22.26 22.29 5,633 -0.06(-0.29%)
May 08, 2019 22.31 22.36 22.31 22.35 65,578 +0.00(+0.01%)
May 07, 2019 22.35 22.35 22.30 22.35 2,381 -0.04(-0.20%)
May 06, 2019 22.36 22.42 22.36 22.39 5,908 -0.03(-0.13%)
May 03, 2019 22.37 22.43 22.37 22.43 700 -0.02(-0.07%)
May 02, 2019 22.39 22.44 22.39 22.44 4,361 +0.09(+0.38%)
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.