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 (%)
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%)
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.