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, 2019 24.24 24.24 24.03 24.03 4,988 -0.29(-1.18%)
Jan 30, 2019 24.52 24.57 24.27 24.32 7,936 -0.41(-1.64%)
Jan 29, 2019 24.68 24.72 24.61 24.72 9,002 +0.02(+0.06%)
Jan 28, 2019 24.63 24.81 24.63 24.70 9,567 +0.24(+1.00%)
Jan 25, 2019 24.39 24.46 24.38 24.46 10,200 -0.22(-0.87%)
Jan 24, 2019 24.64 24.77 24.64 24.68 1,386 -0.01(-0.05%)
Jan 23, 2019 24.70 24.91 24.68 24.69 3,942 -0.14(-0.58%)
Jan 22, 2019 24.42 24.83 24.42 24.83 7,131 +0.42(+1.72%)
Jan 18, 2019 24.54 24.54 24.34 24.41 17,000 -0.33(-1.35%)
Jan 17, 2019 24.93 24.93 24.70 24.74 1,326 -0.14(-0.54%)
Jan 16, 2019 24.86 24.89 24.82 24.88 2,685 -0.08(-0.32%)
Jan 15, 2019 25.04 25.06 24.96 24.96 3,173 -0.29(-1.13%)
Jan 14, 2019 25.17 25.38 25.17 25.25 11,860 +0.06(+0.22%)
Jan 11, 2019 25.11 25.19 25.11 25.19 5,800 +0.10(+0.40%)
Jan 10, 2019 25.06 25.09 25.05 25.09 63,979 -0.06(-0.24%)
Jan 09, 2019 24.89 25.15 24.89 25.15 4,689 +0.17(+0.68%)
Jan 08, 2019 24.95 24.98 24.95 24.98 2,798 +0.05(+0.22%)
Jan 07, 2019 24.92 24.93 24.92 24.93 381 +0.10(+0.38%)
Jan 04, 2019 24.85 24.88 24.80 24.83 12,200 -0.02(-0.08%)
Jan 03, 2019 25.05 25.05 24.77 24.85 4,514 -0.08(-0.30%)
Jan 02, 2019 24.81 24.97 24.81 24.93 2,129 +0.12(+0.47%)
Dec 31, 2018 24.75 24.85 24.70 24.81 25,000 -0.01(-0.02%)
Dec 28, 2018 24.75 24.86 24.75 24.82 10,400 +0.08(+0.32%)
Dec 27, 2018 24.59 24.75 24.59 24.74 3,878 -0.05(-0.21%)
Dec 26, 2018 24.47 24.79 24.47 24.79 3,183 +0.23(+0.95%)
Dec 24, 2018 24.54 24.63 24.41 24.55 9,800 -0.05(-0.18%)
Dec 21, 2018 24.75 24.75 24.60 24.60 6,600 -0.07(-0.28%)
Dec 20, 2018 24.89 24.89 24.63 24.67 8,728 -0.18(-0.71%)
Dec 19, 2018 25.00 25.05 24.85 24.85 6,683 -0.19(-0.77%)
Dec 18, 2018 25.13 25.13 25.04 25.04 1,417 -0.01(-0.02%)
Dec 17, 2018 25.07 25.14 25.05 25.05 2,203 -0.09(-0.38%)
Dec 14, 2018 25.07 25.25 25.07 25.14 6,500 -0.06(-0.24%)
Dec 13, 2018 25.27 25.34 25.18 25.20 15,082 -0.19(-0.75%)
Dec 12, 2018 25.43 25.43 25.39 25.39 1,137 +0.11(+0.44%)
Dec 11, 2018 25.33 25.49 25.27 25.28 27,035 -0.04(-0.16%)
Dec 10, 2018 25.41 25.41 25.24 25.32 7,384 -0.03(-0.12%)
Dec 07, 2018 25.48 25.48 25.30 25.35 8,600 -0.08(-0.30%)
Dec 06, 2018 25.45 25.46 25.33 25.43 6,008 -0.11(-0.44%)
Dec 04, 2018 25.73 25.76 25.49 25.54 1,000 -0.17(-0.66%)
Dec 03, 2018 25.64 25.71 25.61 25.71 855 +0.00(+0.00%)
Nov 30, 2018 25.76 25.76 25.71 25.71 1,300 -0.10(-0.40%)
Nov 29, 2018 25.77 25.81 25.75 25.81 7,008 -0.00(-0.01%)
Nov 28, 2018 25.68 25.82 25.68 25.82 1,790 +0.02(+0.07%)
Nov 27, 2018 25.80 25.80 25.80 25.80 321 +0.03(+0.12%)
Nov 26, 2018 25.85 25.85 25.77 25.77 2,882 -0.02(-0.06%)
Nov 23, 2018 25.72 25.78 25.72 25.78 900 +0.09(+0.34%)
Nov 21, 2018 25.69 25.69 25.69 0 +0.20(+0.78%)
Nov 20, 2018 25.55 25.62 25.48 25.49 5,339 -0.17(-0.65%)
Nov 19, 2018 25.69 25.71 25.64 25.66 5,124 -0.02(-0.08%)
Nov 16, 2018 25.64 25.68 25.62 25.68 1,100 -0.04(-0.14%)
Nov 15, 2018 25.69 25.76 25.67 25.71 6,001 -0.01(-0.03%)
Nov 14, 2018 25.75 25.76 25.67 25.72 4,130 -0.02(-0.07%)
Nov 13, 2018 25.74 25.74 25.70 25.74 1,098 +0.08(+0.31%)
Nov 12, 2018 25.85 25.85 25.61 25.66 17,916 -0.22(-0.85%)
Nov 09, 2018 25.82 25.88 25.80 25.88 10,700 -0.04(-0.15%)
Nov 08, 2018 25.89 25.92 25.89 25.92 5,430 +0.05(+0.19%)
Nov 07, 2018 25.88 25.89 25.83 25.87 11,175 -0.17(-0.65%)
Nov 06, 2018 25.98 26.09 25.98 26.04 8,009 +0.03(+0.13%)
Nov 05, 2018 25.93 26.05 25.91 26.01 16,408 +0.05(+0.20%)
Nov 02, 2018 25.92 25.95 25.88 25.95 56,800 -0.01(-0.04%)
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.