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 (%)
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%)
May 01, 2018 25.63 25.63 25.63 25.63 45 +0.00(+0.00%)
Apr 30, 2018 25.70 25.70 25.63 25.63 305 -0.09(-0.33%)
Apr 27, 2018 25.71 25.71 25.71 25.71 654 -0.25(-0.98%)
Apr 26, 2018 25.97 25.97 25.97 25.97 38 +0.03(+0.11%)
Apr 25, 2018 25.83 25.94 25.83 25.94 28,428 +0.07(+0.26%)
Apr 24, 2018 25.83 25.87 25.83 25.87 974 +0.07(+0.28%)
Apr 23, 2018 25.90 25.90 25.80 25.80 1,601 -0.05(-0.20%)
Apr 20, 2018 25.84 25.88 25.79 25.86 5,155 +0.07(+0.25%)
Apr 19, 2018 25.93 25.93 25.79 25.79 8,842 -0.21(-0.79%)
Apr 18, 2018 25.92 26.00 25.92 26.00 679 +0.05(+0.18%)
Apr 17, 2018 25.95 25.95 25.95 25.95 232 +0.03(+0.13%)
Apr 16, 2018 25.90 25.94 25.90 25.91 1,350 +0.07(+0.29%)
Apr 13, 2018 25.91 25.91 25.84 25.84 4,001 -0.14(-0.54%)
Apr 12, 2018 25.96 25.99 25.88 25.98 5,457 +0.06(+0.21%)
Apr 11, 2018 25.92 25.92 25.92 25.92 344 -0.01(-0.04%)
Apr 10, 2018 25.91 25.93 25.91 25.93 728 +0.07(+0.27%)
Apr 09, 2018 26.15 26.15 25.86 25.86 3,403 -0.28(-1.05%)
Apr 06, 2018 26.13 26.14 26.13 26.14 642 +0.07(+0.29%)
Apr 05, 2018 26.06 26.07 26.00 26.07 9,937 -0.01(-0.06%)
Apr 04, 2018 26.08 26.12 26.08 26.08 1,390 +0.02(+0.08%)
Apr 03, 2018 26.11 26.11 26.06 26.06 15,764 -0.00(-0.00%)
Apr 02, 2018 26.06 26.06 26.02 26.06 5,661 +0.09(+0.35%)
Mar 29, 2018 25.97 25.97 25.97 0 -0.08(-0.31%)
Mar 28, 2018 26.02 26.05 26.02 26.05 2,528 +0.04(+0.15%)
Mar 27, 2018 25.97 26.01 25.93 26.01 1,251 +0.02(+0.08%)
Mar 26, 2018 26.00 26.02 25.99 25.99 9,712 -0.05(-0.17%)
Mar 23, 2018 26.09 26.09 26.00 26.04 7,855 -0.05(-0.18%)
Mar 22, 2018 26.08 26.08 26.08 26.08 138 +0.13(+0.49%)
Mar 21, 2018 26.00 26.00 25.95 25.95 8,329 -0.03(-0.10%)
Mar 20, 2018 26.02 26.03 25.93 25.98 12,728 +0.04(+0.15%)
Mar 19, 2018 25.94 25.94 25.94 25.94 6,546 +0.14(+0.54%)
Mar 16, 2018 25.80 25.80 25.80 25.80 83 +0.00(+0.00%)
Mar 15, 2018 25.75 25.80 25.75 25.80 2,787 -0.01(-0.04%)
Mar 14, 2018 25.84 25.84 25.81 25.81 553 -0.01(-0.06%)
Mar 13, 2018 25.76 25.82 25.76 25.82 687 +0.07(+0.26%)
Mar 12, 2018 25.76 25.76 25.76 25.76 619 +0.01(+0.03%)
Mar 09, 2018 25.73 25.75 25.70 25.75 1,751 -0.07(-0.27%)
Mar 08, 2018 25.88 25.88 25.82 25.82 693 -0.15(-0.59%)
Mar 07, 2018 25.97 25.97 25.97 25.97 102 +0.16(+0.60%)
Mar 06, 2018 25.58 25.82 25.58 25.82 1,844 +0.16(+0.62%)
Mar 05, 2018 25.63 25.66 25.63 25.66 1,741 +0.02(+0.08%)
Mar 02, 2018 25.59 25.64 25.59 25.64 5,311 +0.19(+0.75%)
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.