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 28, 2018 26.40 26.45 26.40 26.44 3,200 +0.05(+0.19%)
Sep 27, 2018 26.37 26.39 26.35 26.39 5,469 -0.03(-0.11%)
Sep 26, 2018 26.44 26.47 26.41 26.42 2,212 -0.09(-0.34%)
Sep 25, 2018 26.59 26.59 26.51 26.51 1,873 -0.00(-0.02%)
Sep 24, 2018 26.51 26.51 26.51 26.51 194 -0.05(-0.19%)
Sep 21, 2018 26.60 26.60 26.57 26.57 4,100 +0.08(+0.28%)
Sep 20, 2018 26.49 26.49 26.49 26.49 254 -0.06(-0.21%)
Sep 19, 2018 26.57 26.57 26.54 26.55 2,033 -0.12(-0.46%)
Sep 18, 2018 26.59 26.67 26.59 26.67 6,770 +0.02(+0.08%)
Sep 17, 2018 26.74 26.74 26.65 26.65 3,170 -0.08(-0.30%)
Sep 14, 2018 26.66 26.73 26.65 26.73 3,800 +0.09(+0.36%)
Sep 13, 2018 26.66 26.67 26.63 26.64 7,477 -0.01(-0.04%)
Sep 12, 2018 26.57 26.64 26.55 26.64 3,890 +0.00(+0.02%)
Sep 11, 2018 26.64 26.64 26.62 26.64 8,681 -0.07(-0.26%)
Sep 10, 2018 26.64 26.71 26.64 26.71 2,349 +0.06(+0.23%)
Sep 07, 2018 26.72 26.81 26.64 26.65 4,500 -0.01(-0.04%)
Sep 06, 2018 26.79 26.79 26.65 26.66 5,942 -0.13(-0.48%)
Sep 05, 2018 26.77 26.80 26.77 26.79 5,330 -0.00(-0.00%)
Sep 04, 2018 26.72 26.82 26.72 26.79 3,092 +0.03(+0.12%)
Aug 31, 2018 26.76 26.76 26.76 0 +0.04(+0.15%)
Aug 30, 2018 26.72 26.72 26.68 26.72 2,225 -0.01(-0.04%)
Aug 29, 2018 26.75 26.82 26.73 26.73 1,384 -0.07(-0.26%)
Aug 28, 2018 26.79 26.80 26.79 26.80 591 +0.04(+0.15%)
Aug 27, 2018 26.86 26.87 26.72 26.76 2,830 -0.05(-0.21%)
Aug 24, 2018 26.82 26.82 26.82 26.82 100 +0.05(+0.19%)
Aug 23, 2018 26.88 26.88 26.76 26.76 2,143 -0.07(-0.25%)
Aug 22, 2018 26.80 26.83 26.79 26.83 1,532 +0.04(+0.15%)
Aug 21, 2018 26.73 26.79 26.73 26.79 1,769 +0.03(+0.11%)
Aug 20, 2018 26.76 26.76 26.76 26.76 263 +0.15(+0.54%)
Aug 17, 2018 26.60 26.61 26.60 26.61 1,500 +0.05(+0.17%)
Aug 16, 2018 26.57 26.57 26.57 26.57 766 -0.03(-0.12%)
Aug 15, 2018 26.60 26.60 26.60 26.60 276 -0.04(-0.15%)
Aug 14, 2018 26.50 26.64 26.50 26.64 17,792 +0.15(+0.56%)
Aug 13, 2018 26.60 26.60 26.49 26.49 16,729 -0.11(-0.39%)
Aug 10, 2018 26.58 26.62 26.58 26.59 500 +0.05(+0.18%)
Aug 09, 2018 26.57 26.57 26.55 26.55 5,415 +0.07(+0.25%)
Aug 08, 2018 26.48 26.48 26.48 26.48 18 -0.07(-0.26%)
Aug 07, 2018 26.53 26.55 26.53 26.55 1,378 +0.06(+0.23%)
Aug 06, 2018 26.33 26.52 26.33 26.49 816 +0.02(+0.08%)
Aug 03, 2018 26.44 26.47 26.39 26.47 4,900 +0.16(+0.61%)
Aug 02, 2018 26.32 26.35 26.31 26.31 14,722 +0.09(+0.34%)
Aug 01, 2018 26.14 26.23 26.14 26.22 9,296 -0.04(-0.15%)
Jul 31, 2018 26.26 26.26 26.26 26.26 187 +0.15(+0.57%)
Jul 30, 2018 26.11 26.11 26.11 26.11 68 +0.00(+0.00%)
Jul 27, 2018 26.11 26.11 26.11 26.11 6,600 +0.06(+0.23%)
Jul 26, 2018 25.94 26.05 25.94 26.05 3,312 +0.11(+0.42%)
Jul 25, 2018 25.94 25.94 25.94 25.94 530 -0.04(-0.15%)
Jul 24, 2018 26.03 26.03 25.97 25.98 882 -0.20(-0.76%)
Jul 23, 2018 26.18 26.18 26.18 26.18 636 -0.04(-0.15%)
Jul 20, 2018 26.22 26.22 26.22 26.22 5 +0.00(+0.00%)
Jul 19, 2018 26.20 26.24 26.15 26.22 4,663 +0.11(+0.42%)
Jul 18, 2018 26.10 26.11 26.10 26.11 1,000 +0.00(+0.02%)
Jul 17, 2018 26.25 26.25 26.07 26.11 13,797 -0.10(-0.38%)
Jul 16, 2018 26.18 26.21 26.18 26.21 1,179 +0.04(+0.16%)
Jul 13, 2018 26.20 26.20 26.16 26.16 2,674 +0.01(+0.02%)
Jul 12, 2018 26.19 26.19 26.16 26.16 2,834 -0.10(-0.38%)
Jul 11, 2018 26.26 26.26 26.26 26.26 650 +0.05(+0.19%)
Jul 10, 2018 26.22 26.22 26.21 26.21 7,355 -0.06(-0.22%)
Jul 09, 2018 26.28 26.28 26.26 26.27 3,631 +0.08(+0.31%)
Jul 06, 2018 26.17 26.18 26.17 26.18 1,813 +0.11(+0.44%)
Jul 05, 2018 25.98 26.12 25.98 26.07 7,942 +0.05(+0.19%)
Jul 03, 2018 26.02 26.02 26.02 0 +0.04(+0.15%)
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.