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 (%)
Oct 31, 2018 25.88 25.88 25.81 25.86 15,294 +0.05(+0.21%)
Oct 30, 2018 25.76 25.84 25.74 25.81 2,497 +0.16(+0.63%)
Oct 29, 2018 25.65 25.74 25.65 25.65 2,552 -0.00(-0.01%)
Oct 26, 2018 25.57 25.65 25.00 25.65 32,000 +0.04(+0.18%)
Oct 25, 2018 25.61 25.65 25.51 25.61 40,548 -0.05(-0.18%)
Oct 24, 2018 26.00 26.00 25.65 25.65 16,603 -0.35(-1.35%)
Oct 23, 2018 25.96 26.00 25.50 26.00 27,465 -0.06(-0.23%)
Oct 22, 2018 26.13 26.13 26.03 26.06 28,751 -0.02(-0.08%)
Oct 19, 2018 26.24 26.24 26.08 26.08 3,900 -0.18(-0.69%)
Oct 18, 2018 26.31 26.35 26.25 26.26 7,187 -0.01(-0.04%)
Oct 17, 2018 26.42 26.42 26.22 26.27 3,940 -0.05(-0.21%)
Oct 16, 2018 26.10 26.32 26.09 26.32 8,105 +0.21(+0.80%)
Oct 15, 2018 26.09 26.12 26.05 26.11 14,090 +0.07(+0.29%)
Oct 12, 2018 26.10 26.10 26.00 26.04 24,100 -0.01(-0.04%)
Oct 11, 2018 26.11 26.20 26.05 26.05 19,757 -0.08(-0.31%)
Oct 10, 2018 26.18 26.21 26.11 26.13 27,391 -0.07(-0.25%)
Oct 09, 2018 26.29 26.29 26.19 26.20 43,097 -0.09(-0.36%)
Oct 08, 2018 26.27 26.29 26.15 26.29 35,700 +0.05(+0.19%)
Oct 05, 2018 26.22 26.34 26.16 26.24 97,300 +0.03(+0.11%)
Oct 04, 2018 26.28 26.30 26.20 26.21 64,361 -0.08(-0.30%)
Oct 03, 2018 26.23 26.32 26.22 26.29 21,181 +0.09(+0.32%)
Oct 02, 2018 26.28 26.36 26.20 26.20 42,350 -0.10(-0.37%)
Oct 01, 2018 26.59 26.59 26.27 26.30 59,247 -0.14(-0.52%)
Sep 28, 2018 26.40 26.45 26.40 26.44 3,200 +0.05(+0.19%)
Sep 27, 2018 26.37 26.39 26.35 26.39 5,469 -0.03(-0.11%)
Sep 26, 2018 26.44 26.47 26.41 26.42 2,212 -0.09(-0.34%)
Sep 25, 2018 26.59 26.59 26.51 26.51 1,873 -0.00(-0.02%)
Sep 24, 2018 26.51 26.51 26.51 26.51 194 -0.05(-0.19%)
Sep 21, 2018 26.60 26.60 26.57 26.57 4,100 +0.08(+0.28%)
Sep 20, 2018 26.49 26.49 26.49 26.49 254 -0.06(-0.21%)
Sep 19, 2018 26.57 26.57 26.54 26.55 2,033 -0.12(-0.46%)
Sep 18, 2018 26.59 26.67 26.59 26.67 6,770 +0.02(+0.08%)
Sep 17, 2018 26.74 26.74 26.65 26.65 3,170 -0.08(-0.30%)
Sep 14, 2018 26.66 26.73 26.65 26.73 3,800 +0.09(+0.36%)
Sep 13, 2018 26.66 26.67 26.63 26.64 7,477 -0.01(-0.04%)
Sep 12, 2018 26.57 26.64 26.55 26.64 3,890 +0.00(+0.02%)
Sep 11, 2018 26.64 26.64 26.62 26.64 8,681 -0.07(-0.26%)
Sep 10, 2018 26.64 26.71 26.64 26.71 2,349 +0.06(+0.23%)
Sep 07, 2018 26.72 26.81 26.64 26.65 4,500 -0.01(-0.04%)
Sep 06, 2018 26.79 26.79 26.65 26.66 5,942 -0.13(-0.48%)
Sep 05, 2018 26.77 26.80 26.77 26.79 5,330 -0.00(-0.00%)
Sep 04, 2018 26.72 26.82 26.72 26.79 3,092 +0.03(+0.12%)
Aug 31, 2018 26.76 26.76 26.76 0 +0.04(+0.15%)
Aug 30, 2018 26.72 26.72 26.68 26.72 2,225 -0.01(-0.04%)
Aug 29, 2018 26.75 26.82 26.73 26.73 1,384 -0.07(-0.26%)
Aug 28, 2018 26.79 26.80 26.79 26.80 591 +0.04(+0.15%)
Aug 27, 2018 26.86 26.87 26.72 26.76 2,830 -0.05(-0.21%)
Aug 24, 2018 26.82 26.82 26.82 26.82 100 +0.05(+0.19%)
Aug 23, 2018 26.88 26.88 26.76 26.76 2,143 -0.07(-0.25%)
Aug 22, 2018 26.80 26.83 26.79 26.83 1,532 +0.04(+0.15%)
Aug 21, 2018 26.73 26.79 26.73 26.79 1,769 +0.03(+0.11%)
Aug 20, 2018 26.76 26.76 26.76 26.76 263 +0.15(+0.54%)
Aug 17, 2018 26.60 26.61 26.60 26.61 1,500 +0.05(+0.17%)
Aug 16, 2018 26.57 26.57 26.57 26.57 766 -0.03(-0.12%)
Aug 15, 2018 26.60 26.60 26.60 26.60 276 -0.04(-0.15%)
Aug 14, 2018 26.50 26.64 26.50 26.64 17,792 +0.15(+0.56%)
Aug 13, 2018 26.60 26.60 26.49 26.49 16,729 -0.11(-0.39%)
Aug 10, 2018 26.58 26.62 26.58 26.59 500 +0.05(+0.18%)
Aug 09, 2018 26.57 26.57 26.55 26.55 5,415 +0.07(+0.25%)
Aug 08, 2018 26.48 26.48 26.48 26.48 18 -0.07(-0.26%)
Aug 07, 2018 26.53 26.55 26.53 26.55 1,378 +0.06(+0.23%)
Aug 06, 2018 26.33 26.52 26.33 26.49 816 +0.02(+0.08%)
Aug 03, 2018 26.44 26.47 26.39 26.47 4,900 +0.16(+0.61%)
Aug 02, 2018 26.32 26.35 26.31 26.31 14,722 +0.09(+0.34%)
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.