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 (%)
Jul 31, 2017 25.36 25.36 25.36 25.36 250 -0.01(-0.04%)
Jul 28, 2017 25.48 25.48 25.37 25.37 1,892 -0.10(-0.39%)
Jul 27, 2017 25.52 25.53 25.43 25.47 985 -0.11(-0.44%)
Jul 26, 2017 25.57 25.58 25.57 25.58 380 +0.02(+0.08%)
Jul 25, 2017 25.62 25.62 25.56 25.56 398 -0.07(-0.28%)
Jul 24, 2017 25.65 25.65 25.64 25.63 1,270 +0.07(+0.28%)
Jul 21, 2017 25.62 25.62 25.56 25.56 350 -0.09(-0.35%)
Jul 20, 2017 25.65 25.65 25.65 25.65 434 -0.03(-0.12%)
Jul 19, 2017 25.57 25.68 25.57 25.68 5,040 +0.11(+0.43%)
Jul 18, 2017 25.56 25.57 25.56 25.57 3,000 +0.04(+0.16%)
Jul 17, 2017 25.53 25.53 25.53 25.53 100 -0.11(-0.45%)
Jul 14, 2017 25.64 25.64 25.64 25.64 100 -0.03(-0.10%)
Jul 13, 2017 25.67 25.67 25.67 25.67 110 +0.06(+0.23%)
Jul 12, 2017 25.66 25.66 25.61 25.61 2,200 -0.01(-0.04%)
Jul 11, 2017 25.62 25.62 25.62 25.62 400 +0.05(+0.20%)
Jul 10, 2017 25.57 25.57 25.57 25.57 76 +0.00(+0.00%)
Jul 07, 2017 25.57 25.57 25.57 25.57 50 +0.00(+0.00%)
Jul 06, 2017 25.57 25.57 25.56 25.57 8,121 -0.12(-0.47%)
Jul 05, 2017 25.74 25.74 25.69 25.69 1,316 -0.03(-0.12%)
Jul 03, 2017 25.72 25.72 25.72 25.72 346 -0.01(-0.04%)
Jun 30, 2017 25.74 25.74 25.68 25.73 1,341 -0.01(-0.04%)
Jun 29, 2017 25.70 25.74 25.68 25.74 1,870 -0.02(-0.08%)
Jun 28, 2017 25.78 25.78 25.76 25.76 796 +0.00(+0.00%)
Jun 27, 2017 25.83 25.83 25.76 25.76 476 -0.04(-0.16%)
Jun 26, 2017 25.78 25.80 25.78 25.80 1,292 +0.12(+0.46%)
Jun 23, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Jun 22, 2017 25.59 25.73 25.59 25.68 2,939 +0.06(+0.22%)
Jun 21, 2017 25.63 25.63 25.63 25.63 98 +0.00(+0.00%)
Jun 20, 2017 25.63 25.63 25.63 25.63 13 +0.00(+0.00%)
Jun 19, 2017 25.69 25.69 25.62 25.63 1,555 +0.01(+0.05%)
Jun 16, 2017 25.63 25.63 25.61 25.61 390 -0.01(-0.04%)
Jun 15, 2017 25.62 25.62 25.62 25.62 124 +0.02(+0.08%)
Jun 14, 2017 25.65 25.65 25.60 25.60 4,413 +0.07(+0.27%)
Jun 13, 2017 25.61 25.61 25.53 25.53 4,077 -0.03(-0.12%)
Jun 12, 2017 25.57 25.57 25.56 25.56 940 +0.03(+0.12%)
Jun 09, 2017 25.55 25.55 25.53 25.53 42,802 -0.03(-0.12%)
Jun 08, 2017 25.56 25.56 25.56 25.56 276 +0.13(+0.50%)
Jun 07, 2017 25.45 25.47 25.41 25.43 3,719 +0.01(+0.05%)
Jun 06, 2017 25.44 25.44 25.40 25.42 1,652 -0.03(-0.11%)
Jun 05, 2017 25.43 25.45 25.43 25.45 1,200 -0.05(-0.20%)
Jun 02, 2017 25.47 25.50 25.47 25.50 314 +0.07(+0.27%)
Jun 01, 2017 25.27 25.43 25.27 25.43 4,310 +0.19(+0.75%)
May 31, 2017 25.24 25.24 25.24 25.24 100 -0.01(-0.04%)
May 30, 2017 25.25 25.26 25.25 25.25 501 -0.02(-0.08%)
May 26, 2017 25.27 25.27 25.27 25.27 214 +0.00(+0.00%)
May 25, 2017 25.30 25.32 25.27 25.27 805 +0.08(+0.32%)
May 24, 2017 25.19 25.19 25.19 25.19 225 +0.02(+0.08%)
May 23, 2017 25.20 25.20 25.17 25.17 850 -0.06(-0.24%)
May 22, 2017 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
May 19, 2017 25.18 25.23 25.18 25.23 2,100 +0.10(+0.40%)
May 18, 2017 25.10 25.13 25.10 25.13 200 +0.00(+0.00%)
May 17, 2017 25.13 25.14 25.13 25.13 1,504 -0.08(-0.32%)
May 16, 2017 25.29 25.29 25.20 25.21 1,420 -0.07(-0.28%)
May 15, 2017 25.32 25.33 25.28 25.28 2,877 -0.09(-0.35%)
May 12, 2017 25.37 25.37 25.37 25.37 80 +0.00(+0.00%)
May 11, 2017 25.36 25.37 25.36 25.37 2,860 -0.02(-0.08%)
May 10, 2017 25.34 25.41 25.33 25.39 1,476 +0.11(+0.42%)
May 09, 2017 25.28 25.28 25.28 25.28 1,000 -0.03(-0.10%)
May 08, 2017 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
May 05, 2017 25.31 25.31 25.31 25.31 400 +0.16(+0.62%)
May 04, 2017 25.23 25.23 25.15 25.15 790 -0.04(-0.14%)
May 03, 2017 25.15 25.20 25.13 25.19 12,120 -0.08(-0.32%)
May 02, 2017 25.26 25.31 25.25 25.27 1,611 -0.00(-0.02%)
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.