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 (%)
Sep 30, 2016 24.73 24.80 24.73 24.80 8,753 +0.05(+0.20%)
Sep 29, 2016 24.67 24.75 24.67 24.75 1,428 -0.04(-0.16%)
Sep 28, 2016 24.79 24.79 24.79 24.79 210 +0.03(+0.12%)
Sep 27, 2016 24.75 24.76 24.75 24.76 2,000 +0.02(+0.08%)
Sep 26, 2016 24.74 24.74 24.74 24.74 539 -0.01(-0.06%)
Sep 23, 2016 24.80 24.80 24.75 24.75 957 +0.04(+0.18%)
Sep 22, 2016 24.71 24.74 24.69 24.71 3,496 +0.11(+0.45%)
Sep 21, 2016 24.64 24.65 24.60 24.60 1,600 -0.06(-0.24%)
Sep 20, 2016 24.66 24.66 24.66 24.66 295 -0.02(-0.08%)
Sep 19, 2016 24.68 24.68 24.68 24.68 640 +0.22(+0.90%)
Sep 16, 2016 24.46 24.46 24.46 24.46 58 +0.00(+0.00%)
Sep 15, 2016 24.46 24.46 24.46 24.46 50 +0.00(+0.00%)
Sep 14, 2016 24.46 24.46 24.46 24.46 400 -0.11(-0.45%)
Sep 13, 2016 24.57 24.57 24.57 24.57 1,442 -0.05(-0.20%)
Sep 12, 2016 24.63 24.63 24.59 24.62 13,500 +0.03(+0.12%)
Sep 09, 2016 24.70 24.70 24.59 24.59 2,050 -0.18(-0.73%)
Sep 08, 2016 24.74 24.77 24.74 24.77 800 +0.05(+0.20%)
Sep 07, 2016 24.65 24.74 24.65 24.72 2,305 +0.11(+0.45%)
Sep 06, 2016 24.79 24.79 24.61 24.61 839 -0.12(-0.50%)
Sep 02, 2016 24.73 24.73 24.73 24.73 600 +0.06(+0.26%)
Sep 01, 2016 24.75 24.75 24.60 24.67 6,150 -0.02(-0.09%)
Aug 31, 2016 24.76 24.76 24.67 24.69 834 -0.05(-0.19%)
Aug 30, 2016 24.75 24.77 24.74 24.74 7,138 +0.00(+0.00%)
Aug 29, 2016 24.74 24.74 24.74 24.74 38 +0.02(+0.08%)
Aug 26, 2016 24.72 24.72 24.72 24.72 340 +0.08(+0.32%)
Aug 25, 2016 24.64 24.64 24.64 24.64 63 -0.05(-0.20%)
Aug 24, 2016 24.74 24.74 24.69 24.69 2,998 -0.05(-0.19%)
Aug 23, 2016 24.76 24.79 24.73 24.74 16,868 +0.07(+0.28%)
Aug 22, 2016 24.67 24.67 24.67 24.67 0 +0.00(+0.00%)
Aug 19, 2016 24.65 24.67 24.65 24.67 572 +0.04(+0.16%)
Aug 18, 2016 24.63 24.63 24.63 24.63 1,000 +0.14(+0.56%)
Aug 17, 2016 24.69 24.69 24.49 24.49 942 -0.19(-0.76%)
Aug 16, 2016 24.74 24.74 24.68 24.68 242 -0.05(-0.22%)
Aug 15, 2016 24.73 24.73 24.73 24.73 440 +0.14(+0.56%)
Aug 12, 2016 24.58 24.59 24.58 24.59 400 +0.10(+0.40%)
Aug 11, 2016 24.50 24.50 24.50 24.50 204 +0.02(+0.07%)
Aug 10, 2016 24.43 24.51 24.43 24.48 1,165 -0.07(-0.29%)
Aug 09, 2016 24.66 24.66 24.55 24.55 800 -0.11(-0.45%)
Aug 08, 2016 24.68 24.68 24.66 24.66 362 +0.10(+0.41%)
Aug 05, 2016 24.60 24.60 24.54 24.56 22,617 +0.04(+0.16%)
Aug 04, 2016 24.45 24.52 24.45 24.52 234 -0.02(-0.08%)
Aug 03, 2016 24.53 24.54 24.51 24.54 4,812 +0.16(+0.64%)
Aug 02, 2016 24.52 24.52 24.38 24.38 3,170 -0.22(-0.88%)
Aug 01, 2016 24.66 24.66 24.56 24.60 8,921 -0.08(-0.32%)
Jul 29, 2016 24.68 24.68 24.67 24.68 1,058 +0.00(+0.00%)
Jul 28, 2016 24.68 24.68 24.68 24.68 235 +0.07(+0.28%)
Jul 27, 2016 24.73 24.73 24.58 24.61 2,353 -0.12(-0.51%)
Jul 26, 2016 24.73 24.73 24.73 24.73 608 +0.03(+0.11%)
Jul 25, 2016 24.69 24.71 24.67 24.71 869 +0.04(+0.18%)
Jul 22, 2016 24.65 24.66 24.65 24.66 486 -0.06(-0.23%)
Jul 21, 2016 24.72 24.72 24.72 24.72 1,080 +0.00(+0.02%)
Jul 20, 2016 24.69 24.72 24.69 24.72 475 +0.02(+0.06%)
Jul 19, 2016 24.70 24.70 24.70 24.70 133 +0.06(+0.26%)
Jul 18, 2016 24.64 24.64 24.64 24.64 860 -0.01(-0.05%)
Jul 15, 2016 24.59 24.65 24.59 24.65 1,094 +0.03(+0.10%)
Jul 14, 2016 24.60 24.63 24.56 24.62 909 -0.01(-0.03%)
Jul 13, 2016 24.63 24.63 24.63 24.63 50 +0.00(+0.00%)
Jul 12, 2016 24.61 24.63 24.59 24.63 5,820 +0.14(+0.57%)
Jul 11, 2016 24.45 24.50 24.43 24.49 5,308 +0.12(+0.49%)
Jul 08, 2016 24.30 24.37 24.22 24.37 10,680 +0.15(+0.62%)
Jul 07, 2016 24.21 24.22 24.08 24.22 340 +0.14(+0.58%)
Jul 06, 2016 24.04 24.08 24.04 24.08 216,657 +0.01(+0.06%)
Jul 05, 2016 24.11 24.11 24.07 24.07 300 -0.16(-0.68%)
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.