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 (%)
Mar 29, 2019 23.22 23.22 23.13 23.13 7,900 -0.16(-0.68%)
Mar 28, 2019 23.30 23.32 23.28 23.28 6,113 -0.10(-0.41%)
Mar 27, 2019 23.20 23.53 23.20 23.38 1,148 +0.10(+0.42%)
Mar 26, 2019 23.30 23.33 23.21 23.28 1,196 -0.10(-0.42%)
Mar 25, 2019 23.51 23.51 23.38 23.38 1,930 +0.00(+0.02%)
Mar 22, 2019 23.29 23.42 23.29 23.38 5,700 +0.43(+1.86%)
Mar 21, 2019 23.23 23.23 22.94 22.95 1,529 -0.25(-1.06%)
Mar 20, 2019 23.22 23.22 23.09 23.20 1,538 +0.05(+0.20%)
Mar 19, 2019 23.00 23.25 23.00 23.15 7,314 +0.03(+0.12%)
Mar 18, 2019 23.13 23.14 23.08 23.12 1,357 -0.10(-0.42%)
Mar 15, 2019 23.19 23.22 23.17 23.22 2,400 -0.09(-0.41%)
Mar 14, 2019 23.26 23.31 23.25 23.31 3,498 +0.01(+0.05%)
Mar 13, 2019 23.27 23.30 23.23 23.30 6,317 -0.17(-0.72%)
Mar 12, 2019 23.43 23.47 23.41 23.47 1,576 -0.03(-0.15%)
Mar 11, 2019 23.75 23.75 23.51 23.51 4,318 -0.35(-1.46%)
Mar 08, 2019 23.97 24.02 23.85 23.85 9,000 +0.04(+0.18%)
Mar 07, 2019 23.77 23.87 23.75 23.81 2,219 +0.18(+0.75%)
Mar 06, 2019 23.52 23.63 23.52 23.63 4,738 +0.20(+0.84%)
Mar 05, 2019 23.46 23.47 23.43 23.44 1,039 +0.05(+0.20%)
Mar 04, 2019 23.29 23.59 23.29 23.39 12,956 +0.03(+0.13%)
Mar 01, 2019 23.33 23.39 23.33 23.36 14,500 -0.12(-0.51%)
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%)
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.