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 31, 2017 24.96 25.12 24.96 25.09 84,796 +0.06(+0.24%)
Aug 30, 2017 25.01 25.03 25.01 25.03 1,100 +0.04(+0.16%)
Aug 29, 2017 25.01 25.01 24.96 24.99 2,828 -0.04(-0.16%)
Aug 28, 2017 25.10 25.10 25.01 25.03 3,731 -0.03(-0.12%)
Aug 25, 2017 25.07 25.07 25.06 25.06 200 +0.04(+0.16%)
Aug 24, 2017 25.05 25.05 25.02 25.02 311 +0.02(+0.08%)
Aug 23, 2017 24.98 25.00 24.97 25.00 4,600 +0.00(+0.02%)
Aug 22, 2017 24.98 25.08 24.98 25.00 57,367 +0.04(+0.14%)
Aug 21, 2017 24.93 24.96 24.93 24.96 450 -0.13(-0.51%)
Aug 18, 2017 25.09 25.09 25.09 25.09 50 +0.00(+0.00%)
Aug 17, 2017 25.11 25.11 25.09 25.09 529 -0.02(-0.08%)
Aug 16, 2017 25.11 25.11 25.11 25.11 192 +0.02(+0.09%)
Aug 15, 2017 25.11 25.12 25.09 25.09 1,299 -0.08(-0.31%)
Aug 14, 2017 25.14 25.17 25.14 25.17 569 +0.13(+0.51%)
Aug 11, 2017 24.65 25.04 24.64 25.04 1,710 +0.04(+0.16%)
Aug 10, 2017 25.01 25.04 25.00 25.00 4,334 -0.04(-0.16%)
Aug 09, 2017 25.04 25.04 25.04 25.04 33,731 -0.16(-0.63%)
Aug 08, 2017 25.20 25.20 25.20 25.20 353 -0.07(-0.26%)
Aug 07, 2017 25.23 25.29 25.20 25.27 930 +0.08(+0.32%)
Aug 04, 2017 25.19 25.19 25.19 25.19 400 +0.06(+0.22%)
Aug 03, 2017 25.28 25.28 25.13 25.13 482 -0.13(-0.52%)
Aug 02, 2017 25.25 25.26 25.23 25.26 1,301 -0.13(-0.50%)
Aug 01, 2017 25.37 25.58 25.37 25.39 675 +0.03(+0.12%)
Jul 31, 2017 25.36 25.36 25.36 25.36 250 -0.01(-0.04%)
Jul 28, 2017 25.48 25.48 25.37 25.37 1,892 -0.10(-0.39%)
Jul 27, 2017 25.52 25.53 25.43 25.47 985 -0.11(-0.44%)
Jul 26, 2017 25.57 25.58 25.57 25.58 380 +0.02(+0.08%)
Jul 25, 2017 25.62 25.62 25.56 25.56 398 -0.07(-0.28%)
Jul 24, 2017 25.65 25.65 25.64 25.63 1,270 +0.07(+0.28%)
Jul 21, 2017 25.62 25.62 25.56 25.56 350 -0.09(-0.35%)
Jul 20, 2017 25.65 25.65 25.65 25.65 434 -0.03(-0.12%)
Jul 19, 2017 25.57 25.68 25.57 25.68 5,040 +0.11(+0.43%)
Jul 18, 2017 25.56 25.57 25.56 25.57 3,000 +0.04(+0.16%)
Jul 17, 2017 25.53 25.53 25.53 25.53 100 -0.11(-0.45%)
Jul 14, 2017 25.64 25.64 25.64 25.64 100 -0.03(-0.10%)
Jul 13, 2017 25.67 25.67 25.67 25.67 110 +0.06(+0.23%)
Jul 12, 2017 25.66 25.66 25.61 25.61 2,200 -0.01(-0.04%)
Jul 11, 2017 25.62 25.62 25.62 25.62 400 +0.05(+0.20%)
Jul 10, 2017 25.57 25.57 25.57 25.57 76 +0.00(+0.00%)
Jul 07, 2017 25.57 25.57 25.57 25.57 50 +0.00(+0.00%)
Jul 06, 2017 25.57 25.57 25.56 25.57 8,121 -0.12(-0.47%)
Jul 05, 2017 25.74 25.74 25.69 25.69 1,316 -0.03(-0.12%)
Jul 03, 2017 25.72 25.72 25.72 25.72 346 -0.01(-0.04%)
Jun 30, 2017 25.74 25.74 25.68 25.73 1,341 -0.01(-0.04%)
Jun 29, 2017 25.70 25.74 25.68 25.74 1,870 -0.02(-0.08%)
Jun 28, 2017 25.78 25.78 25.76 25.76 796 +0.00(+0.00%)
Jun 27, 2017 25.83 25.83 25.76 25.76 476 -0.04(-0.16%)
Jun 26, 2017 25.78 25.80 25.78 25.80 1,292 +0.12(+0.46%)
Jun 23, 2017 25.68 25.68 25.68 25.68 0 +0.00(+0.00%)
Jun 22, 2017 25.59 25.73 25.59 25.68 2,939 +0.06(+0.22%)
Jun 21, 2017 25.63 25.63 25.63 25.63 98 +0.00(+0.00%)
Jun 20, 2017 25.63 25.63 25.63 25.63 13 +0.00(+0.00%)
Jun 19, 2017 25.69 25.69 25.62 25.63 1,555 +0.01(+0.05%)
Jun 16, 2017 25.63 25.63 25.61 25.61 390 -0.01(-0.04%)
Jun 15, 2017 25.62 25.62 25.62 25.62 124 +0.02(+0.08%)
Jun 14, 2017 25.65 25.65 25.60 25.60 4,413 +0.07(+0.27%)
Jun 13, 2017 25.61 25.61 25.53 25.53 4,077 -0.03(-0.12%)
Jun 12, 2017 25.57 25.57 25.56 25.56 940 +0.03(+0.12%)
Jun 09, 2017 25.55 25.55 25.53 25.53 42,802 -0.03(-0.12%)
Jun 08, 2017 25.56 25.56 25.56 25.56 276 +0.13(+0.50%)
Jun 07, 2017 25.45 25.47 25.41 25.43 3,719 +0.01(+0.05%)
Jun 06, 2017 25.44 25.44 25.40 25.42 1,652 -0.03(-0.11%)
Jun 05, 2017 25.43 25.45 25.43 25.45 1,200 -0.05(-0.20%)
Jun 02, 2017 25.47 25.50 25.47 25.50 314 +0.07(+0.27%)
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.