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 30, 2019 22.42 22.46 22.42 22.46 3,406 +0.01(+0.04%)
Apr 29, 2019 22.45 22.45 22.41 22.45 834 -0.07(-0.33%)
Apr 26, 2019 22.46 22.54 22.46 22.52 5,200 +0.02(+0.10%)
Apr 25, 2019 22.46 22.51 22.45 22.50 3,089 -0.12(-0.55%)
Apr 24, 2019 22.44 22.62 22.44 22.62 2,312 +0.16(+0.69%)
Apr 23, 2019 22.38 22.47 22.38 22.47 3,254 +0.10(+0.45%)
Apr 22, 2019 22.43 22.43 22.37 22.37 1,962 -0.10(-0.47%)
Apr 18, 2019 22.53 22.53 22.48 22.48 900 -0.03(-0.11%)
Apr 17, 2019 22.54 22.54 22.50 22.50 1,607 -0.08(-0.36%)
Apr 16, 2019 22.61 22.61 22.58 22.58 1,730 +0.00(+0.01%)
Apr 15, 2019 22.60 22.60 22.58 22.58 1,521 -0.06(-0.29%)
Apr 12, 2019 22.72 22.72 22.60 22.64 3,700 -0.10(-0.44%)
Apr 11, 2019 22.74 22.77 22.74 22.75 10,987 +0.01(+0.02%)
Apr 10, 2019 22.75 22.76 22.74 22.74 27,569 -0.07(-0.31%)
Apr 09, 2019 22.77 22.84 22.77 22.81 18,789 +0.10(+0.45%)
Apr 08, 2019 22.76 22.76 22.67 22.71 1,463 -0.02(-0.11%)
Apr 05, 2019 22.73 22.73 22.73 22.73 200 -0.06(-0.25%)
Apr 04, 2019 22.77 22.86 22.77 22.79 11,726 -0.04(-0.19%)
Apr 03, 2019 22.74 22.83 22.74 22.83 27,616 -0.03(-0.11%)
Apr 02, 2019 22.88 22.91 22.85 22.86 1,144 +0.00(+0.02%)
Apr 01, 2019 23.03 23.03 22.86 22.86 10,155 -0.27(-1.17%)
Mar 29, 2019 23.22 23.22 23.13 23.13 7,900 -0.16(-0.68%)
Mar 28, 2019 23.30 23.32 23.28 23.28 6,113 -0.10(-0.41%)
Mar 27, 2019 23.20 23.53 23.20 23.38 1,148 +0.10(+0.42%)
Mar 26, 2019 23.30 23.33 23.21 23.28 1,196 -0.10(-0.42%)
Mar 25, 2019 23.51 23.51 23.38 23.38 1,930 +0.00(+0.02%)
Mar 22, 2019 23.29 23.42 23.29 23.38 5,700 +0.43(+1.86%)
Mar 21, 2019 23.23 23.23 22.94 22.95 1,529 -0.25(-1.06%)
Mar 20, 2019 23.22 23.22 23.09 23.20 1,538 +0.05(+0.20%)
Mar 19, 2019 23.00 23.25 23.00 23.15 7,314 +0.03(+0.12%)
Mar 18, 2019 23.13 23.14 23.08 23.12 1,357 -0.10(-0.42%)
Mar 15, 2019 23.19 23.22 23.17 23.22 2,400 -0.09(-0.41%)
Mar 14, 2019 23.26 23.31 23.25 23.31 3,498 +0.01(+0.05%)
Mar 13, 2019 23.27 23.30 23.23 23.30 6,317 -0.17(-0.72%)
Mar 12, 2019 23.43 23.47 23.41 23.47 1,576 -0.03(-0.15%)
Mar 11, 2019 23.75 23.75 23.51 23.51 4,318 -0.35(-1.46%)
Mar 08, 2019 23.97 24.02 23.85 23.85 9,000 +0.04(+0.18%)
Mar 07, 2019 23.77 23.87 23.75 23.81 2,219 +0.18(+0.75%)
Mar 06, 2019 23.52 23.63 23.52 23.63 4,738 +0.20(+0.84%)
Mar 05, 2019 23.46 23.47 23.43 23.44 1,039 +0.05(+0.20%)
Mar 04, 2019 23.29 23.59 23.29 23.39 12,956 +0.03(+0.13%)
Mar 01, 2019 23.33 23.39 23.33 23.36 14,500 -0.12(-0.51%)
Feb 28, 2019 23.45 23.48 23.41 23.48 8,163 +0.04(+0.16%)
Feb 27, 2019 23.44 23.49 23.42 23.44 1,414 +0.03(+0.14%)
Feb 26, 2019 23.41 23.41 23.37 23.41 1,033 +0.01(+0.03%)
Feb 25, 2019 23.40 23.40 23.30 23.40 3,122 -0.03(-0.11%)
Feb 22, 2019 23.50 23.50 23.41 23.43 10,600 -0.13(-0.54%)
Feb 21, 2019 23.46 23.58 23.46 23.56 1,735 +0.07(+0.31%)
Feb 20, 2019 23.56 23.56 23.43 23.48 1,145 +0.02(+0.10%)
Feb 19, 2019 23.54 23.54 23.44 23.46 16,197 -0.07(-0.30%)
Feb 15, 2019 23.58 23.59 23.53 23.53 2,100 -0.14(-0.59%)
Feb 14, 2019 23.71 23.77 23.66 23.67 2,033 -0.01(-0.04%)
Feb 13, 2019 23.75 23.75 23.61 23.68 5,180 -0.04(-0.19%)
Feb 12, 2019 23.91 23.91 23.68 23.72 36,209 -0.21(-0.88%)
Feb 11, 2019 23.99 23.99 23.93 23.93 10,526 -0.07(-0.30%)
Feb 08, 2019 24.15 24.15 24.00 24.00 4,500 +0.01(+0.05%)
Feb 07, 2019 24.06 24.07 23.99 23.99 777 +0.17(+0.73%)
Feb 06, 2019 23.78 23.85 23.78 23.82 1,170 +0.02(+0.07%)
Feb 05, 2019 23.75 23.80 23.75 23.80 1,666 -0.08(-0.32%)
Feb 04, 2019 24.07 24.07 23.88 23.88 3,836 -0.17(-0.71%)
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.