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, 2019 21.52 21.57 21.50 21.53 4,400 -0.05(-0.24%)
May 30, 2019 21.74 21.74 21.58 21.58 2,959 -0.11(-0.50%)
May 29, 2019 21.62 21.69 21.62 21.69 1,729 +0.03(+0.13%)
May 28, 2019 21.68 21.69 21.66 21.66 6,864 -0.09(-0.42%)
May 24, 2019 21.73 21.77 21.73 21.75 800 +0.02(+0.10%)
May 23, 2019 21.72 21.77 21.71 21.73 4,775 -0.15(-0.70%)
May 22, 2019 21.88 21.96 21.86 21.88 2,340 -0.10(-0.44%)
May 21, 2019 21.99 21.99 21.97 21.98 11,454 +0.13(+0.60%)
May 20, 2019 21.89 21.89 21.83 21.84 1,457 -0.05(-0.23%)
May 17, 2019 21.94 21.98 21.89 21.89 8,600 -0.05(-0.25%)
May 16, 2019 22.00 22.00 21.95 21.95 2,647 -0.06(-0.27%)
May 15, 2019 22.02 22.03 22.00 22.01 6,668 -0.03(-0.14%)
May 14, 2019 22.10 22.10 22.04 22.04 1,372 +0.04(+0.16%)
May 13, 2019 22.18 22.20 21.98 22.00 5,919 -0.19(-0.87%)
May 10, 2019 22.21 22.22 22.20 22.20 800 -0.09(-0.40%)
May 09, 2019 22.26 22.31 22.26 22.29 5,633 -0.06(-0.29%)
May 08, 2019 22.31 22.36 22.31 22.35 65,578 +0.00(+0.01%)
May 07, 2019 22.35 22.35 22.30 22.35 2,381 -0.04(-0.20%)
May 06, 2019 22.36 22.42 22.36 22.39 5,908 -0.03(-0.13%)
May 03, 2019 22.37 22.43 22.37 22.43 700 -0.02(-0.07%)
May 02, 2019 22.39 22.44 22.39 22.44 4,361 +0.09(+0.38%)
May 01, 2019 22.40 22.40 22.35 22.36 1,722 -0.10(-0.47%)
Apr 30, 2019 22.42 22.46 22.42 22.46 3,406 +0.01(+0.04%)
Apr 29, 2019 22.45 22.45 22.41 22.45 834 -0.07(-0.33%)
Apr 26, 2019 22.46 22.54 22.46 22.52 5,200 +0.02(+0.10%)
Apr 25, 2019 22.46 22.51 22.45 22.50 3,089 -0.12(-0.55%)
Apr 24, 2019 22.44 22.62 22.44 22.62 2,312 +0.16(+0.69%)
Apr 23, 2019 22.38 22.47 22.38 22.47 3,254 +0.10(+0.45%)
Apr 22, 2019 22.43 22.43 22.37 22.37 1,962 -0.10(-0.47%)
Apr 18, 2019 22.53 22.53 22.48 22.48 900 -0.03(-0.11%)
Apr 17, 2019 22.54 22.54 22.50 22.50 1,607 -0.08(-0.36%)
Apr 16, 2019 22.61 22.61 22.58 22.58 1,730 +0.00(+0.01%)
Apr 15, 2019 22.60 22.60 22.58 22.58 1,521 -0.06(-0.29%)
Apr 12, 2019 22.72 22.72 22.60 22.64 3,700 -0.10(-0.44%)
Apr 11, 2019 22.74 22.77 22.74 22.75 10,987 +0.01(+0.02%)
Apr 10, 2019 22.75 22.76 22.74 22.74 27,569 -0.07(-0.31%)
Apr 09, 2019 22.77 22.84 22.77 22.81 18,789 +0.10(+0.45%)
Apr 08, 2019 22.76 22.76 22.67 22.71 1,463 -0.02(-0.11%)
Apr 05, 2019 22.73 22.73 22.73 22.73 200 -0.06(-0.25%)
Apr 04, 2019 22.77 22.86 22.77 22.79 11,726 -0.04(-0.19%)
Apr 03, 2019 22.74 22.83 22.74 22.83 27,616 -0.03(-0.11%)
Apr 02, 2019 22.88 22.91 22.85 22.86 1,144 +0.00(+0.02%)
Apr 01, 2019 23.03 23.03 22.86 22.86 10,155 -0.27(-1.17%)
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%)
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.