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, 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.