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 (%)
May 31, 2016 24.28 24.28 24.26 24.26 500 +0.07(+0.29%)
May 27, 2016 24.20 24.19 24.19 24.19 2,700 +0.05(+0.22%)
May 26, 2016 24.14 24.14 24.14 24.14 1,139 -0.01(-0.05%)
May 25, 2016 24.13 24.15 24.11 24.15 6,840 -0.02(-0.08%)
May 24, 2016 24.14 24.17 24.14 24.17 440 +0.03(+0.12%)
May 23, 2016 24.09 24.14 24.09 24.14 3,479 +0.05(+0.21%)
May 20, 2016 23.94 24.09 23.94 24.09 2,925 +0.26(+1.09%)
May 19, 2016 24.05 24.06 23.83 23.83 6,395 -0.16(-0.67%)
May 18, 2016 24.00 24.00 23.99 23.99 218,789 -0.00(-0.00%)
May 17, 2016 24.02 24.09 23.99 23.99 1,044 -0.03(-0.12%)
May 16, 2016 24.08 24.08 23.98 24.02 5,394 -0.01(-0.04%)
May 13, 2016 24.03 24.03 24.02 24.03 950 +0.03(+0.12%)
May 12, 2016 24.17 24.17 23.98 24.00 10,153 -0.17(-0.70%)
May 11, 2016 24.19 24.19 24.17 24.17 800 -0.05(-0.22%)
May 10, 2016 24.18 24.22 24.15 24.22 1,575 -0.03(-0.11%)
May 09, 2016 24.15 24.25 24.15 24.25 4,407 -0.01(-0.04%)
May 06, 2016 24.22 24.26 24.22 24.26 1,434 +0.06(+0.25%)
May 05, 2016 24.17 24.22 24.17 24.20 244,779 -0.02(-0.08%)
May 04, 2016 24.20 24.28 24.20 24.22 14,518 -0.04(-0.18%)
May 03, 2016 24.40 24.40 24.26 24.26 13,263 -0.15(-0.60%)
May 02, 2016 24.34 24.41 24.34 24.41 1,764 +0.01(+0.04%)
Apr 29, 2016 24.62 24.62 24.40 24.40 3,495 -0.27(-1.09%)
Apr 28, 2016 24.75 24.75 24.66 24.67 4,038 -0.12(-0.48%)
Apr 27, 2016 24.61 24.81 24.60 24.79 1,963 +0.26(+1.08%)
Apr 26, 2016 24.58 24.61 24.51 24.52 3,546 +0.06(+0.25%)
Apr 25, 2016 24.54 24.55 24.46 24.46 3,126 -0.07(-0.29%)
Apr 22, 2016 24.47 24.56 24.47 24.54 7,947 +0.13(+0.51%)
Apr 21, 2016 24.46 24.46 24.41 24.41 10,641 -0.04(-0.16%)
Apr 20, 2016 24.38 24.45 24.38 24.45 5,605 -0.01(-0.04%)
Apr 19, 2016 24.41 24.46 24.41 24.46 37,400 +0.01(+0.04%)
Apr 18, 2016 24.74 24.74 23.37 24.45 3,342 -0.06(-0.24%)
Apr 15, 2016 24.49 24.51 24.49 24.51 2,129 -0.01(-0.06%)
Apr 14, 2016 24.54 24.55 24.43 24.52 3,303 -0.02(-0.06%)
Apr 13, 2016 24.58 24.58 24.54 24.54 310 +0.12(+0.49%)
Apr 12, 2016 24.37 24.43 24.34 24.42 1,126 +0.06(+0.25%)
Apr 11, 2016 24.36 24.36 24.35 24.36 52,834 -0.04(-0.15%)
Apr 08, 2016 24.32 24.40 24.31 24.40 3,297 -0.06(-0.26%)
Apr 07, 2016 24.26 24.50 24.26 24.46 8,882 +0.22(+0.91%)
Apr 06, 2016 24.49 24.49 24.24 24.24 21,195 -0.19(-0.78%)
Apr 05, 2016 24.38 24.43 24.38 24.43 17,044 +0.16(+0.66%)
Apr 04, 2016 24.25 24.27 24.16 24.27 4,067 +0.05(+0.21%)
Apr 01, 2016 24.49 24.49 24.22 24.22 315 -0.04(-0.15%)
Mar 31, 2016 24.25 24.26 24.25 24.26 1,040 +0.01(+0.02%)
Mar 30, 2016 24.18 24.29 24.18 24.25 2,535 -0.13(-0.53%)
Mar 29, 2016 24.62 24.62 24.38 24.38 2,613 -0.09(-0.39%)
Mar 28, 2016 24.52 24.56 24.46 24.47 2,780 -0.11(-0.46%)
Mar 24, 2016 24.66 24.59 24.59 24.59 14,500 +0.06(+0.23%)
Mar 23, 2016 24.50 24.56 24.47 24.53 4,726 +0.11(+0.45%)
Mar 22, 2016 24.48 24.48 24.33 24.42 9,650 +0.04(+0.16%)
Mar 21, 2016 24.39 24.44 24.38 24.38 1,452 -0.03(-0.11%)
Mar 18, 2016 24.32 24.45 24.32 24.41 9,902 -0.07(-0.30%)
Mar 17, 2016 24.65 24.68 24.44 24.48 6,203 -0.12(-0.49%)
Mar 16, 2016 24.68 24.74 24.60 24.60 6,532 -0.10(-0.40%)
Mar 15, 2016 24.91 24.91 24.70 24.70 5,654 +0.02(+0.07%)
Mar 14, 2016 24.69 24.71 24.66 24.68 289,874 -0.12(-0.48%)
Mar 11, 2016 24.68 24.81 24.68 24.80 4,926 -0.25(-1.00%)
Mar 10, 2016 24.91 25.09 24.90 25.05 11,935 +0.00(+0.00%)
Mar 09, 2016 25.05 25.05 25.05 25.05 548 -0.03(-0.13%)
Mar 08, 2016 24.94 25.08 24.94 25.08 2,266 +0.20(+0.82%)
Mar 07, 2016 25.07 25.07 24.86 24.88 11,323 +0.00(+0.00%)
Mar 04, 2016 25.01 25.01 24.76 24.88 19,985 -0.18(-0.72%)
Mar 03, 2016 25.00 25.17 24.92 25.06 9,282 -0.03(-0.10%)
Mar 02, 2016 25.19 25.20 25.01 25.09 162,264 -0.12(-0.50%)
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.