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 (%)
Apr 29, 2016 24.62 24.62 24.40 24.40 3,495 -0.27(-1.09%)
Apr 28, 2016 24.75 24.75 24.66 24.67 4,038 -0.12(-0.48%)
Apr 27, 2016 24.61 24.81 24.60 24.79 1,963 +0.26(+1.08%)
Apr 26, 2016 24.58 24.61 24.51 24.52 3,546 +0.06(+0.25%)
Apr 25, 2016 24.54 24.55 24.46 24.46 3,126 -0.07(-0.29%)
Apr 22, 2016 24.47 24.56 24.47 24.54 7,947 +0.13(+0.51%)
Apr 21, 2016 24.46 24.46 24.41 24.41 10,641 -0.04(-0.16%)
Apr 20, 2016 24.38 24.45 24.38 24.45 5,605 -0.01(-0.04%)
Apr 19, 2016 24.41 24.46 24.41 24.46 37,400 +0.01(+0.04%)
Apr 18, 2016 24.74 24.74 23.37 24.45 3,342 -0.06(-0.24%)
Apr 15, 2016 24.49 24.51 24.49 24.51 2,129 -0.01(-0.06%)
Apr 14, 2016 24.54 24.55 24.43 24.52 3,303 -0.02(-0.06%)
Apr 13, 2016 24.58 24.58 24.54 24.54 310 +0.12(+0.49%)
Apr 12, 2016 24.37 24.43 24.34 24.42 1,126 +0.06(+0.25%)
Apr 11, 2016 24.36 24.36 24.35 24.36 52,834 -0.04(-0.15%)
Apr 08, 2016 24.32 24.40 24.31 24.40 3,297 -0.06(-0.26%)
Apr 07, 2016 24.26 24.50 24.26 24.46 8,882 +0.22(+0.91%)
Apr 06, 2016 24.49 24.49 24.24 24.24 21,195 -0.19(-0.78%)
Apr 05, 2016 24.38 24.43 24.38 24.43 17,044 +0.16(+0.66%)
Apr 04, 2016 24.25 24.27 24.16 24.27 4,067 +0.05(+0.21%)
Apr 01, 2016 24.49 24.49 24.22 24.22 315 -0.04(-0.15%)
Mar 31, 2016 24.25 24.26 24.25 24.26 1,040 +0.01(+0.02%)
Mar 30, 2016 24.18 24.29 24.18 24.25 2,535 -0.13(-0.53%)
Mar 29, 2016 24.62 24.62 24.38 24.38 2,613 -0.09(-0.39%)
Mar 28, 2016 24.52 24.56 24.46 24.47 2,780 -0.11(-0.46%)
Mar 24, 2016 24.66 24.59 24.59 24.59 14,500 +0.06(+0.23%)
Mar 23, 2016 24.50 24.56 24.47 24.53 4,726 +0.11(+0.45%)
Mar 22, 2016 24.48 24.48 24.33 24.42 9,650 +0.04(+0.16%)
Mar 21, 2016 24.39 24.44 24.38 24.38 1,452 -0.03(-0.11%)
Mar 18, 2016 24.32 24.45 24.32 24.41 9,902 -0.07(-0.30%)
Mar 17, 2016 24.65 24.68 24.44 24.48 6,203 -0.12(-0.49%)
Mar 16, 2016 24.68 24.74 24.60 24.60 6,532 -0.10(-0.40%)
Mar 15, 2016 24.91 24.91 24.70 24.70 5,654 +0.02(+0.07%)
Mar 14, 2016 24.69 24.71 24.66 24.68 289,874 -0.12(-0.48%)
Mar 11, 2016 24.68 24.81 24.68 24.80 4,926 -0.25(-1.00%)
Mar 10, 2016 24.91 25.09 24.90 25.05 11,935 +0.00(+0.00%)
Mar 09, 2016 25.05 25.05 25.05 25.05 548 -0.03(-0.13%)
Mar 08, 2016 24.94 25.08 24.94 25.08 2,266 +0.20(+0.82%)
Mar 07, 2016 25.07 25.07 24.86 24.88 11,323 +0.00(+0.00%)
Mar 04, 2016 25.01 25.01 24.76 24.88 19,985 -0.18(-0.72%)
Mar 03, 2016 25.00 25.17 24.92 25.06 9,282 -0.03(-0.10%)
Mar 02, 2016 25.19 25.20 25.01 25.09 162,264 -0.12(-0.50%)
Mar 01, 2016 25.55 25.55 25.18 25.21 5,566 -0.52(-2.02%)
Feb 29, 2016 25.62 25.73 25.48 25.73 7,003 +0.17(+0.67%)
Feb 26, 2016 25.34 25.56 25.34 25.56 11,881 +0.03(+0.12%)
Feb 25, 2016 25.73 25.86 25.52 25.53 13,249 -0.28(-1.08%)
Feb 24, 2016 26.30 26.33 25.81 25.81 12,603 -0.11(-0.41%)
Feb 23, 2016 25.72 27.27 25.70 25.92 30,488 +0.28(+1.07%)
Feb 22, 2016 25.80 25.80 25.63 25.64 4,117 -0.37(-1.42%)
Feb 19, 2016 26.08 26.14 26.01 26.01 22,065 -0.01(-0.04%)
Feb 18, 2016 25.98 26.02 25.90 26.02 137,656 +0.13(+0.50%)
Feb 17, 2016 26.01 26.13 25.84 25.89 37,254 -0.41(-1.56%)
Feb 16, 2016 26.42 26.57 26.30 26.30 26,940 -0.48(-1.79%)
Feb 12, 2016 27.00 26.78 26.78 26.78 6,000 -0.36(-1.33%)
Feb 11, 2016 27.42 27.42 27.09 27.14 21,573 +0.20(+0.74%)
Feb 10, 2016 26.55 26.94 26.51 26.94 17,708 +0.02(+0.08%)
Feb 09, 2016 27.29 27.29 26.75 26.92 102,466 +0.03(+0.11%)
Feb 08, 2016 26.90 27.21 26.89 26.89 19,366 +0.24(+0.90%)
Feb 05, 2016 26.59 26.65 26.59 26.65 4,126 +0.50(+1.91%)
Feb 04, 2016 26.15 26.15 26.02 26.15 1,136 +0.10(+0.38%)
Feb 03, 2016 26.41 26.59 26.05 26.05 2,678 -0.18(-0.69%)
Feb 02, 2016 26.08 26.26 26.08 26.23 4,591 +0.56(+2.18%)
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.