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 (%)
Feb 29, 2016 25.62 25.73 25.48 25.73 7,003 +0.17(+0.67%)
Feb 26, 2016 25.34 25.56 25.34 25.56 11,881 +0.03(+0.12%)
Feb 25, 2016 25.73 25.86 25.52 25.53 13,249 -0.28(-1.08%)
Feb 24, 2016 26.30 26.33 25.81 25.81 12,603 -0.11(-0.41%)
Feb 23, 2016 25.72 27.27 25.70 25.92 30,488 +0.28(+1.07%)
Feb 22, 2016 25.80 25.80 25.63 25.64 4,117 -0.37(-1.42%)
Feb 19, 2016 26.08 26.14 26.01 26.01 22,065 -0.01(-0.04%)
Feb 18, 2016 25.98 26.02 25.90 26.02 137,656 +0.13(+0.50%)
Feb 17, 2016 26.01 26.13 25.84 25.89 37,254 -0.41(-1.56%)
Feb 16, 2016 26.42 26.57 26.30 26.30 26,940 -0.48(-1.79%)
Feb 12, 2016 27.00 26.78 26.78 26.78 6,000 -0.36(-1.33%)
Feb 11, 2016 27.42 27.42 27.09 27.14 21,573 +0.20(+0.74%)
Feb 10, 2016 26.55 26.94 26.51 26.94 17,708 +0.02(+0.08%)
Feb 09, 2016 27.29 27.29 26.75 26.92 102,466 +0.03(+0.11%)
Feb 08, 2016 26.90 27.21 26.89 26.89 19,366 +0.24(+0.90%)
Feb 05, 2016 26.59 26.65 26.59 26.65 4,126 +0.50(+1.91%)
Feb 04, 2016 26.15 26.15 26.02 26.15 1,136 +0.10(+0.38%)
Feb 03, 2016 26.41 26.59 26.05 26.05 2,678 -0.18(-0.69%)
Feb 02, 2016 26.08 26.26 26.08 26.23 4,591 +0.56(+2.18%)
Feb 01, 2016 25.92 25.92 25.67 25.67 3,783 -0.09(-0.35%)
Jan 29, 2016 26.07 26.09 25.76 25.76 9,329 -0.62(-2.35%)
Jan 28, 2016 26.38 26.38 26.38 26.38 904 -0.13(-0.49%)
Jan 27, 2016 26.27 26.51 26.25 26.51 8,425 +0.21(+0.80%)
Jan 26, 2016 26.33 26.36 26.21 26.30 5,154 -0.27(-1.03%)
Jan 25, 2016 26.33 26.57 26.29 26.57 5,745 +0.31(+1.18%)
Jan 22, 2016 26.25 26.38 26.21 26.26 5,793 -0.42(-1.56%)
Jan 21, 2016 26.75 26.75 26.45 26.68 50,179 -0.16(-0.60%)
Jan 20, 2016 27.06 27.46 26.61 26.84 76,511 +0.34(+1.29%)
Jan 19, 2016 26.35 26.70 26.35 26.50 123,346 -0.08(-0.31%)
Jan 15, 2016 26.74 26.58 26.58 26.58 5,500 +0.54(+2.06%)
Jan 14, 2016 26.46 26.57 26.04 26.04 31,064 -0.45(-1.69%)
Jan 13, 2016 25.85 26.49 25.85 26.49 10,356 +0.65(+2.52%)
Jan 12, 2016 25.80 26.03 25.80 25.84 6,542 -0.21(-0.81%)
Jan 11, 2016 26.04 26.29 26.04 26.05 22,557 +0.08(+0.29%)
Jan 08, 2016 25.69 25.97 25.69 25.97 193,636 +0.24(+0.92%)
Jan 07, 2016 25.68 25.80 25.47 25.74 6,763 +0.51(+2.03%)
Jan 06, 2016 25.16 25.31 25.09 25.22 2,848 +0.35(+1.42%)
Jan 05, 2016 24.95 24.95 24.87 24.87 3,340 -0.08(-0.32%)
Jan 04, 2016 25.02 25.15 24.95 24.95 2,385 +0.49(+2.00%)
Dec 31, 2015 24.46 24.46 24.46 0 +0.26(+1.07%)
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.