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 28, 2019 23.45 23.48 23.41 23.48 8,163 +0.04(+0.16%)
Feb 27, 2019 23.44 23.49 23.42 23.44 1,414 +0.03(+0.14%)
Feb 26, 2019 23.41 23.41 23.37 23.41 1,033 +0.01(+0.03%)
Feb 25, 2019 23.40 23.40 23.30 23.40 3,122 -0.03(-0.11%)
Feb 22, 2019 23.50 23.50 23.41 23.43 10,600 -0.13(-0.54%)
Feb 21, 2019 23.46 23.58 23.46 23.56 1,735 +0.07(+0.31%)
Feb 20, 2019 23.56 23.56 23.43 23.48 1,145 +0.02(+0.10%)
Feb 19, 2019 23.54 23.54 23.44 23.46 16,197 -0.07(-0.30%)
Feb 15, 2019 23.58 23.59 23.53 23.53 2,100 -0.14(-0.59%)
Feb 14, 2019 23.71 23.77 23.66 23.67 2,033 -0.01(-0.04%)
Feb 13, 2019 23.75 23.75 23.61 23.68 5,180 -0.04(-0.19%)
Feb 12, 2019 23.91 23.91 23.68 23.72 36,209 -0.21(-0.88%)
Feb 11, 2019 23.99 23.99 23.93 23.93 10,526 -0.07(-0.30%)
Feb 08, 2019 24.15 24.15 24.00 24.00 4,500 +0.01(+0.05%)
Feb 07, 2019 24.06 24.07 23.99 23.99 777 +0.17(+0.73%)
Feb 06, 2019 23.78 23.85 23.78 23.82 1,170 +0.02(+0.07%)
Feb 05, 2019 23.75 23.80 23.75 23.80 1,666 -0.08(-0.32%)
Feb 04, 2019 24.07 24.07 23.88 23.88 3,836 -0.17(-0.71%)
Feb 01, 2019 24.04 24.09 23.96 24.05 6,000 +0.02(+0.09%)
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%)
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.