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, 2018 26.26 26.26 26.26 26.26 187 +0.15(+0.57%)
Jul 30, 2018 26.11 26.11 26.11 26.11 68 +0.00(+0.00%)
Jul 27, 2018 26.11 26.11 26.11 26.11 6,600 +0.06(+0.23%)
Jul 26, 2018 25.94 26.05 25.94 26.05 3,312 +0.11(+0.42%)
Jul 25, 2018 25.94 25.94 25.94 25.94 530 -0.04(-0.15%)
Jul 24, 2018 26.03 26.03 25.97 25.98 882 -0.20(-0.76%)
Jul 23, 2018 26.18 26.18 26.18 26.18 636 -0.04(-0.15%)
Jul 20, 2018 26.22 26.22 26.22 26.22 5 +0.00(+0.00%)
Jul 19, 2018 26.20 26.24 26.15 26.22 4,663 +0.11(+0.42%)
Jul 18, 2018 26.10 26.11 26.10 26.11 1,000 +0.00(+0.02%)
Jul 17, 2018 26.25 26.25 26.07 26.11 13,797 -0.10(-0.38%)
Jul 16, 2018 26.18 26.21 26.18 26.21 1,179 +0.04(+0.16%)
Jul 13, 2018 26.20 26.20 26.16 26.16 2,674 +0.01(+0.02%)
Jul 12, 2018 26.19 26.19 26.16 26.16 2,834 -0.10(-0.38%)
Jul 11, 2018 26.26 26.26 26.26 26.26 650 +0.05(+0.19%)
Jul 10, 2018 26.22 26.22 26.21 26.21 7,355 -0.06(-0.22%)
Jul 09, 2018 26.28 26.28 26.26 26.27 3,631 +0.08(+0.31%)
Jul 06, 2018 26.17 26.18 26.17 26.18 1,813 +0.11(+0.44%)
Jul 05, 2018 25.98 26.12 25.98 26.07 7,942 +0.05(+0.19%)
Jul 03, 2018 26.02 26.02 26.02 0 +0.04(+0.15%)
Jul 02, 2018 25.95 25.98 25.95 25.98 3,797 -0.04(-0.15%)
Jun 29, 2018 25.98 26.02 25.98 26.02 2,168 +0.10(+0.38%)
Jun 28, 2018 25.92 25.92 25.92 25.92 1,048 -0.09(-0.35%)
Jun 27, 2018 26.05 26.06 26.01 26.01 16,819 -0.08(-0.31%)
Jun 26, 2018 26.08 26.14 26.08 26.09 1,361 -0.02(-0.08%)
Jun 25, 2018 26.20 26.20 26.11 26.11 1,697 -0.09(-0.34%)
Jun 22, 2018 26.36 26.40 26.20 26.20 3,911 -0.11(-0.42%)
Jun 21, 2018 26.35 26.35 26.31 26.31 1,785 -0.02(-0.09%)
Jun 20, 2018 26.23 26.33 26.23 26.33 522 +0.01(+0.06%)
Jun 19, 2018 26.28 26.32 26.24 26.32 813 +0.03(+0.11%)
Jun 18, 2018 26.15 26.29 26.15 26.29 469 +0.05(+0.19%)
Jun 15, 2018 26.26 26.29 26.24 26.24 1,871 -0.03(-0.11%)
Jun 14, 2018 26.25 26.27 26.25 26.27 778 -0.02(-0.07%)
Jun 13, 2018 26.29 26.29 26.29 26.29 360 -0.11(-0.42%)
Jun 12, 2018 26.48 26.48 26.40 26.40 617 +0.04(+0.15%)
Jun 11, 2018 26.37 26.37 26.36 26.36 206 +0.11(+0.42%)
Jun 08, 2018 26.32 26.32 26.25 26.25 504 -0.03(-0.11%)
Jun 07, 2018 26.37 26.37 26.28 26.28 528 -0.01(-0.04%)
Jun 06, 2018 26.29 26.29 26.29 26.29 270 -0.03(-0.11%)
Jun 05, 2018 26.33 26.33 26.31 26.32 4,667 +0.00(+0.00%)
Jun 04, 2018 26.32 26.32 26.32 26.32 91 +0.19(+0.72%)
Jun 01, 2018 26.13 26.13 26.13 26.13 100 -0.03(-0.10%)
May 31, 2018 26.16 26.16 26.16 26.16 135 -0.10(-0.39%)
May 30, 2018 26.20 26.27 26.20 26.26 23,278 +0.16(+0.61%)
May 29, 2018 26.08 26.15 26.06 26.10 1,246 +0.08(+0.31%)
May 25, 2018 26.02 26.02 26.02 0 -0.08(-0.31%)
May 24, 2018 26.03 26.10 26.03 26.10 204 +0.16(+0.61%)
May 23, 2018 25.94 25.95 25.93 25.94 11,700 -0.03(-0.11%)
May 22, 2018 25.95 25.97 25.95 25.97 786 +0.05(+0.18%)
May 21, 2018 25.93 25.96 25.92 25.92 1,221 +0.04(+0.14%)
May 18, 2018 25.88 25.88 25.88 25.88 100 -0.01(-0.03%)
May 17, 2018 25.95 25.95 25.89 25.89 301 -0.09(-0.34%)
May 16, 2018 25.88 25.98 25.88 25.98 7,135 +0.23(+0.87%)
May 15, 2018 25.74 25.76 25.74 25.75 1,600 +0.03(+0.12%)
May 14, 2018 25.68 25.72 25.68 25.72 2,161 +0.05(+0.20%)
May 11, 2018 25.70 25.71 25.61 25.67 6,416 +0.09(+0.37%)
May 10, 2018 25.58 25.58 25.58 25.58 180 -0.23(-0.89%)
May 09, 2018 25.81 25.81 25.81 25.81 20 +0.12(+0.49%)
May 08, 2018 25.69 25.72 25.68 25.68 3,117 +0.07(+0.27%)
May 07, 2018 25.67 25.67 25.61 25.61 1,438 +0.18(+0.73%)
May 04, 2018 25.62 25.67 25.43 25.43 8,132 -0.12(-0.48%)
May 03, 2018 25.54 25.55 25.54 25.55 419 -0.08(-0.32%)
May 02, 2018 25.63 25.63 25.63 25.63 487 +0.00(+0.01%)
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.