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 (%)
Jan 31, 2017 24.95 24.95 24.91 24.95 2,870 +0.09(+0.35%)
Jan 30, 2017 24.89 24.89 24.86 24.86 3,583 -0.08(-0.33%)
Jan 27, 2017 24.98 24.98 24.93 24.95 4,168 -0.11(-0.43%)
Jan 26, 2017 25.10 25.10 25.05 25.05 1,100 -0.05(-0.21%)
Jan 25, 2017 25.06 25.15 25.06 25.11 9,500 +0.05(+0.22%)
Jan 24, 2017 25.05 25.05 25.05 25.05 201 +0.06(+0.24%)
Jan 23, 2017 24.99 24.99 24.99 24.99 600 +0.03(+0.13%)
Jan 20, 2017 24.96 24.97 24.91 24.96 6,305 -0.01(-0.03%)
Jan 19, 2017 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jan 18, 2017 24.96 24.96 24.96 24.96 200 -0.04(-0.14%)
Jan 17, 2017 25.03 25.03 25.00 25.00 1,675 +0.02(+0.10%)
Jan 13, 2017 24.98 24.98 24.98 0 +0.09(+0.34%)
Jan 12, 2017 24.89 24.89 24.89 24.89 237 -0.06(-0.22%)
Jan 11, 2017 24.95 24.95 24.95 24.95 720 -0.01(-0.06%)
Jan 10, 2017 24.97 24.99 24.91 24.96 5,132 +0.07(+0.29%)
Jan 09, 2017 24.84 24.89 24.84 24.89 3,237 +0.01(+0.03%)
Jan 06, 2017 24.88 24.88 24.88 24.88 825 -0.06(-0.23%)
Jan 05, 2017 24.90 24.94 24.90 24.94 2,202 -0.05(-0.19%)
Jan 04, 2017 24.90 24.99 24.90 24.99 848 +0.11(+0.42%)
Jan 03, 2017 24.88 24.88 24.88 24.88 768 -0.05(-0.20%)
Dec 30, 2016 24.93 24.93 24.93 0 +0.03(+0.12%)
Dec 29, 2016 24.84 24.90 24.84 24.90 400 -0.02(-0.06%)
Dec 28, 2016 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Dec 27, 2016 24.92 24.95 24.92 24.92 662 +0.02(+0.06%)
Dec 23, 2016 24.90 24.90 24.90 0 +0.01(+0.04%)
Dec 22, 2016 24.83 24.91 24.83 24.89 20,956 -0.01(-0.06%)
Dec 21, 2016 24.89 24.90 24.89 24.90 800 +0.07(+0.30%)
Dec 20, 2016 24.83 24.83 24.83 24.83 300 -0.02(-0.08%)
Dec 19, 2016 24.93 24.93 24.84 24.85 1,859 +0.00(+0.00%)
Dec 16, 2016 24.85 24.85 24.84 24.85 20,741 -0.04(-0.16%)
Dec 15, 2016 24.82 24.89 24.82 24.89 200,005 +0.14(+0.57%)
Dec 14, 2016 24.79 24.79 24.72 24.75 1,594 -0.10(-0.40%)
Dec 13, 2016 24.90 24.90 24.85 24.85 602 -0.10(-0.41%)
Dec 12, 2016 24.95 24.95 24.95 24.95 37 +0.00(+0.00%)
Dec 09, 2016 24.78 24.95 24.78 24.95 8,211 +0.51(+2.07%)
Dec 08, 2016 24.96 25.02 24.45 24.45 4,502 -0.28(-1.15%)
Dec 07, 2016 24.85 24.85 24.73 24.73 1,615 -0.02(-0.10%)
Dec 06, 2016 24.73 24.75 24.73 24.75 1,848 +0.09(+0.35%)
Dec 05, 2016 24.59 24.67 24.59 24.67 1,042 +0.13(+0.52%)
Dec 02, 2016 24.54 24.54 24.54 24.54 710 -0.02(-0.07%)
Dec 01, 2016 24.61 24.63 24.54 24.56 1,914 -0.05(-0.21%)
Nov 30, 2016 24.61 24.61 24.61 24.61 1,018 -0.19(-0.77%)
Nov 29, 2016 24.80 24.80 24.80 24.80 20 +0.00(+0.00%)
Nov 28, 2016 24.70 24.80 24.70 24.80 3,718 -0.06(-0.24%)
Nov 25, 2016 24.78 24.86 24.78 24.86 2,490 +0.09(+0.36%)
Nov 23, 2016 24.77 24.77 24.77 0 -0.04(-0.16%)
Nov 22, 2016 24.80 24.81 24.80 24.81 922 +0.20(+0.81%)
Nov 21, 2016 24.61 24.61 24.61 24.61 555 +0.00(+0.00%)
Nov 18, 2016 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Nov 17, 2016 24.67 24.67 24.61 24.61 648 +0.10(+0.41%)
Nov 16, 2016 24.51 24.51 24.51 24.51 50 +0.00(+0.00%)
Nov 15, 2016 24.53 24.60 24.51 24.51 1,326 -0.10(-0.41%)
Nov 14, 2016 24.00 24.61 24.00 24.61 2,381 +0.32(+1.32%)
Nov 11, 2016 24.22 24.29 24.22 24.29 400 +0.24(+1.00%)
Nov 10, 2016 24.04 24.18 24.04 24.05 10,813 +0.03(+0.12%)
Nov 09, 2016 24.07 24.08 23.80 24.02 3,003 -0.15(-0.62%)
Nov 08, 2016 24.17 24.17 24.17 24.17 344 +0.00(+0.00%)
Nov 07, 2016 24.21 24.21 24.17 24.17 2,345 -0.18(-0.74%)
Nov 04, 2016 24.35 24.35 24.35 24.35 541 +0.03(+0.12%)
Nov 03, 2016 24.36 24.40 24.32 24.32 4,600 -0.09(-0.39%)
Nov 02, 2016 24.49 24.49 24.38 24.41 3,002 -0.01(-0.02%)
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.