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 (%)
Nov 30, 2016 24.61 24.61 24.61 24.61 1,018 -0.19(-0.77%)
Nov 29, 2016 24.80 24.80 24.80 24.80 20 +0.00(+0.00%)
Nov 28, 2016 24.70 24.80 24.70 24.80 3,718 -0.06(-0.24%)
Nov 25, 2016 24.78 24.86 24.78 24.86 2,490 +0.09(+0.36%)
Nov 23, 2016 24.77 24.77 24.77 0 -0.04(-0.16%)
Nov 22, 2016 24.80 24.81 24.80 24.81 922 +0.20(+0.81%)
Nov 21, 2016 24.61 24.61 24.61 24.61 555 +0.00(+0.00%)
Nov 18, 2016 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Nov 17, 2016 24.67 24.67 24.61 24.61 648 +0.10(+0.41%)
Nov 16, 2016 24.51 24.51 24.51 24.51 50 +0.00(+0.00%)
Nov 15, 2016 24.53 24.60 24.51 24.51 1,326 -0.10(-0.41%)
Nov 14, 2016 24.00 24.61 24.00 24.61 2,381 +0.32(+1.32%)
Nov 11, 2016 24.22 24.29 24.22 24.29 400 +0.24(+1.00%)
Nov 10, 2016 24.04 24.18 24.04 24.05 10,813 +0.03(+0.12%)
Nov 09, 2016 24.07 24.08 23.80 24.02 3,003 -0.15(-0.62%)
Nov 08, 2016 24.17 24.17 24.17 24.17 344 +0.00(+0.00%)
Nov 07, 2016 24.21 24.21 24.17 24.17 2,345 -0.18(-0.74%)
Nov 04, 2016 24.35 24.35 24.35 24.35 541 +0.03(+0.12%)
Nov 03, 2016 24.36 24.40 24.32 24.32 4,600 -0.09(-0.39%)
Nov 02, 2016 24.49 24.49 24.38 24.41 3,002 -0.01(-0.02%)
Nov 01, 2016 24.66 24.66 24.41 24.42 8,560 +0.05(+0.21%)
Oct 31, 2016 24.37 24.37 24.37 24.37 230 -0.06(-0.23%)
Oct 28, 2016 24.39 24.43 24.39 24.43 570 +0.05(+0.19%)
Oct 27, 2016 24.33 24.38 24.33 24.38 236,377 -0.24(-0.96%)
Oct 26, 2016 24.52 24.64 24.52 24.62 1,105 -0.02(-0.08%)
Oct 25, 2016 24.63 24.64 24.63 24.64 1,015 -0.13(-0.55%)
Oct 24, 2016 24.77 24.77 24.77 24.77 175 +0.12(+0.49%)
Oct 21, 2016 24.65 24.65 24.65 24.65 50 +0.00(+0.00%)
Oct 20, 2016 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Oct 19, 2016 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Oct 18, 2016 24.69 24.69 24.65 24.65 560 +0.05(+0.22%)
Oct 17, 2016 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Oct 14, 2016 24.60 24.60 24.60 24.60 637 -0.05(-0.21%)
Oct 13, 2016 24.66 24.66 24.60 24.65 4,935 -0.05(-0.21%)
Oct 12, 2016 24.70 24.70 24.70 24.70 812 -0.04(-0.15%)
Oct 11, 2016 24.74 24.74 24.74 24.74 501 -0.04(-0.14%)
Oct 10, 2016 24.77 24.77 24.75 24.77 975 +0.01(+0.02%)
Oct 07, 2016 24.77 24.77 24.77 24.77 165 +0.01(+0.03%)
Oct 06, 2016 24.76 24.76 24.76 24.76 0 +0.00(+0.00%)
Oct 05, 2016 24.76 24.79 24.74 24.76 1,850 +0.15(+0.61%)
Oct 04, 2016 24.57 24.67 24.57 24.61 41,560 -0.13(-0.53%)
Oct 03, 2016 24.76 24.76 24.74 24.74 262 -0.06(-0.24%)
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%)
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.