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, 2019 21.37 21.52 21.37 21.46 960 +0.09(+0.43%)
Oct 30, 2019 21.47 21.47 21.37 21.37 211 -0.05(-0.24%)
Oct 29, 2019 21.43 21.43 21.40 21.42 9,817 +0.01(+0.05%)
Oct 28, 2019 21.45 21.50 21.41 21.41 5,443 -0.13(-0.60%)
Oct 25, 2019 21.54 21.54 21.53 21.54 700 -0.09(-0.41%)
Oct 24, 2019 21.67 21.67 21.63 21.63 295 -0.06(-0.28%)
Oct 23, 2019 21.71 21.71 21.69 21.69 201 -0.04(-0.18%)
Oct 22, 2019 21.62 21.73 21.62 21.73 410 +0.08(+0.38%)
Oct 21, 2019 21.65 21.65 21.65 21.65 108 -0.13(-0.62%)
Oct 18, 2019 21.77 21.86 21.77 21.78 200 +0.07(+0.33%)
Oct 17, 2019 21.68 21.71 21.68 21.71 377 -0.06(-0.29%)
Oct 16, 2019 21.74 21.80 21.74 21.77 1,508 +0.05(+0.24%)
Oct 15, 2019 21.85 21.85 21.67 21.72 1,731 -0.22(-1.00%)
Oct 14, 2019 21.92 21.94 21.92 21.94 590 +0.05(+0.21%)
Oct 11, 2019 21.75 21.89 21.75 21.89 5,200 -0.26(-1.17%)
Oct 10, 2019 22.42 22.42 22.08 22.15 2,890 -0.13(-0.60%)
Oct 09, 2019 22.39 22.39 22.26 22.29 2,330 -0.20(-0.88%)
Oct 08, 2019 22.34 22.48 22.27 22.48 2,868 +0.36(+1.63%)
Oct 07, 2019 22.11 22.14 22.00 22.12 5,981 +0.08(+0.35%)
Oct 04, 2019 22.25 22.25 22.05 22.05 1,700 -0.33(-1.48%)
Oct 03, 2019 22.58 22.60 22.38 22.38 4,472 -0.14(-0.64%)
Oct 02, 2019 22.44 22.59 22.44 22.52 2,109 +0.30(+1.37%)
Oct 01, 2019 21.91 22.22 21.91 22.22 809 +0.21(+0.94%)
Sep 30, 2019 22.17 22.17 21.97 22.01 4,474 -0.10(-0.44%)
Sep 27, 2019 22.11 22.11 21.99 22.11 100 +0.12(+0.54%)
Sep 26, 2019 22.05 22.08 21.99 21.99 1,723 +0.05(+0.22%)
Sep 25, 2019 22.16 22.16 21.94 21.94 1,064 -0.12(-0.55%)
Sep 24, 2019 21.85 22.07 21.85 22.07 1,437 +0.17(+0.76%)
Sep 23, 2019 21.90 21.90 21.90 21.90 49 +0.00(+0.00%)
Sep 20, 2019 21.79 21.90 21.79 21.90 1,200 +0.08(+0.37%)
Sep 19, 2019 21.76 21.82 21.75 21.82 1,232 -0.00(-0.00%)
Sep 18, 2019 21.87 21.95 21.82 21.82 469 -0.03(-0.16%)
Sep 17, 2019 21.86 21.86 21.86 21.86 118 -0.02(-0.08%)
Sep 16, 2019 21.94 21.94 21.87 21.87 967 +0.07(+0.31%)
Sep 13, 2019 21.78 21.82 21.75 21.80 4,000 +0.04(+0.16%)
Sep 12, 2019 21.61 21.81 21.61 21.77 4,732 -0.08(-0.37%)
Sep 11, 2019 21.87 21.89 21.85 21.85 3,188 -0.15(-0.70%)
Sep 10, 2019 22.06 22.06 22.00 22.00 428 +0.02(+0.11%)
Sep 09, 2019 21.93 22.04 21.93 21.98 2,111 +0.01(+0.05%)
Sep 06, 2019 22.03 22.03 21.97 21.97 600 -0.02(-0.09%)
Sep 05, 2019 21.97 22.00 21.91 21.99 10,674 -0.23(-1.05%)
Sep 04, 2019 22.31 22.31 22.22 22.22 1,357 -0.21(-0.92%)
Sep 03, 2019 22.31 22.50 22.31 22.43 1,861 +0.17(+0.75%)
Aug 30, 2019 22.24 22.34 22.24 22.26 3,500 -0.05(-0.22%)
Aug 29, 2019 22.36 22.36 22.29 22.31 1,002 -0.26(-1.15%)
Aug 28, 2019 22.80 22.80 22.57 22.57 985 -0.18(-0.79%)
Aug 27, 2019 22.45 22.75 22.45 22.75 669 +0.06(+0.26%)
Aug 26, 2019 22.78 22.78 22.68 22.69 2,083 -0.20(-0.87%)
Aug 23, 2019 22.41 22.95 22.29 22.89 13,600 +0.61(+2.75%)
Aug 22, 2019 22.33 22.35 22.25 22.28 755 -0.02(-0.08%)
Aug 21, 2019 22.30 22.31 22.29 22.30 594 -0.14(-0.64%)
Aug 20, 2019 22.38 22.44 22.38 22.44 391 +0.16(+0.70%)
Aug 19, 2019 22.24 22.31 22.24 22.29 1,742 -0.23(-1.03%)
Aug 16, 2019 22.62 22.62 22.52 22.52 2,100 -0.30(-1.33%)
Aug 15, 2019 22.79 22.90 22.79 22.82 6,753 -0.11(-0.48%)
Aug 14, 2019 22.60 22.93 22.60 22.93 2,937 +0.66(+2.97%)
Aug 13, 2019 22.52 22.59 22.17 22.27 10,117 -0.30(-1.32%)
Aug 12, 2019 22.45 22.61 22.40 22.57 12,224 +0.28(+1.25%)
Aug 09, 2019 22.24 22.39 22.24 22.29 1,500 +0.11(+0.51%)
Aug 08, 2019 22.48 22.50 22.17 22.17 2,856 -0.36(-1.61%)
Aug 07, 2019 22.87 22.87 22.54 22.54 5,952 -0.04(-0.17%)
Aug 06, 2019 22.82 22.82 22.58 22.58 12,252 -0.24(-1.06%)
Aug 05, 2019 22.59 22.99 22.59 22.82 8,437 +0.62(+2.80%)
Aug 02, 2019 22.20 22.31 22.14 22.20 4,600 +0.16(+0.72%)
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.