Skip to main content

Wisdomtree Chinese Yuan Strategy Fund (NY: CYB )

24.27 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.46 26.52 26.46 26.47 7,534 +0.10(+0.37%)
Dec 30, 2021 26.52 26.52 26.38 26.38 7,690 -0.14(-0.52%)
Dec 29, 2021 26.48 26.52 26.47 26.52 2,529 +0.07(+0.28%)
Dec 28, 2021 26.52 26.52 26.41 26.44 8,787 -0.02(-0.08%)
Dec 27, 2021 26.43 26.55 26.38 26.46 4,195 +0.02(+0.06%)
Dec 23, 2021 26.41 26.45 26.40 26.45 5,153 +0.01(+0.04%)
Dec 22, 2021 26.42 26.44 26.41 26.44 4,207 +0.00(+0.02%)
Dec 21, 2021 26.38 26.46 26.38 26.43 19,391 +0.04(+0.13%)
Dec 20, 2021 26.37 26.43 26.35 26.40 5,846 -0.01(-0.03%)
Dec 17, 2021 26.38 26.42 26.38 26.40 1,872 -0.03(-0.12%)
Dec 16, 2021 26.42 26.44 26.30 26.44 9,357 +0.02(+0.08%)
Dec 15, 2021 26.44 26.48 26.30 26.42 3,085 -0.04(-0.15%)
Dec 14, 2021 26.41 26.51 26.40 26.46 34,491 +0.01(+0.04%)
Dec 13, 2021 26.52 26.57 26.45 26.45 7,695 +0.01(+0.06%)
Dec 10, 2021 26.52 26.55 26.39 26.43 8,639 -0.00(-0.02%)
Dec 09, 2021 26.49 26.50 26.33 26.44 19,669 -0.10(-0.39%)
Dec 08, 2021 26.50 26.65 26.44 26.54 12,846 +0.11(+0.43%)
Dec 07, 2021 26.54 26.54 26.37 26.43 10,787 -0.01(-0.03%)
Dec 06, 2021 26.49 26.52 26.36 26.43 5,869 -0.08(-0.32%)
Dec 03, 2021 26.38 26.53 26.36 26.52 21,959 +0.14(+0.53%)
Dec 02, 2021 26.38 26.43 26.38 26.38 1,426 -0.09(-0.35%)
Dec 01, 2021 26.52 26.52 26.43 26.47 3,426 +0.06(+0.22%)
Nov 30, 2021 26.40 26.43 26.38 26.41 4,795 +0.06(+0.24%)
Nov 29, 2021 26.38 26.38 26.27 26.35 9,132 +0.07(+0.26%)
Nov 26, 2021 26.36 26.36 26.23 26.28 4,764 -0.00(-0.01%)
Nov 24, 2021 26.29 26.31 26.23 26.29 11,538 -0.03(-0.11%)
Nov 23, 2021 26.36 26.41 26.30 26.31 2,870 +0.00(+0.00%)
Nov 22, 2021 26.31 26.42 26.29 26.31 2,609 -0.03(-0.11%)
Nov 19, 2021 26.43 26.43 26.27 26.34 2,854 -0.04(-0.14%)
Nov 18, 2021 26.37 26.40 26.38 26.38 27,703 +0.02(+0.08%)
Nov 17, 2021 26.37 26.44 26.35 26.36 5,063 +0.10(+0.38%)
Nov 16, 2021 26.30 26.31 26.24 26.26 2,755 -0.06(-0.21%)
Nov 15, 2021 26.30 26.36 26.30 26.31 3,769 +0.00(+0.00%)
Nov 12, 2021 26.32 26.38 26.28 26.31 4,324 +0.03(+0.11%)
Nov 11, 2021 26.26 26.34 26.26 26.28 4,541 +0.04(+0.17%)
Nov 10, 2021 26.25 26.24 26.24 1,092 -0.06(-0.21%)
Nov 09, 2021 26.34 26.34 26.24 26.29 3,426 +0.02(+0.07%)
Nov 08, 2021 26.24 26.34 26.24 26.28 5,975 +0.00(+0.02%)
Nov 05, 2021 26.35 26.35 26.24 26.27 3,156 -0.00(-0.02%)
Nov 04, 2021 26.23 26.31 26.23 26.28 2,642 +0.04(+0.16%)
Nov 03, 2021 26.20 26.24 26.18 26.23 9,351 +0.04(+0.15%)
Nov 02, 2021 26.29 26.29 26.18 26.20 5,500 -0.05(-0.18%)
Nov 01, 2021 26.24 26.25 26.09 26.24 65,757 -0.01(-0.02%)
Oct 29, 2021 26.34 26.34 26.13 26.25 4,389 -0.02(-0.07%)
Oct 28, 2021 26.22 26.40 26.22 26.27 74,695 -0.04(-0.14%)
Oct 27, 2021 26.36 26.37 26.27 26.30 56,899 +0.00(+0.00%)
Oct 26, 2021 26.34 26.29 26.30 28,105 -0.02(-0.09%)
Oct 25, 2021 26.22 26.40 26.22 26.33 14,737 +0.08(+0.30%)
Oct 22, 2021 26.25 26.33 26.22 26.25 8,862 -0.02(-0.09%)
Oct 21, 2021 26.19 26.27 26.19 26.27 2,266 +0.01(+0.05%)
Oct 20, 2021 26.33 26.33 26.07 26.26 6,748 -0.01(-0.05%)
Oct 19, 2021 26.22 26.27 26.22 26.27 5,029 +0.23(+0.90%)
Oct 18, 2021 26.10 26.15 26.02 26.04 16,142 -0.05(-0.21%)
Oct 15, 2021 26.10 26.10 25.92 26.09 6,851 -0.01(-0.04%)
Oct 14, 2021 25.99 26.15 25.99 26.10 7,327 -0.05(-0.18%)
Oct 13, 2021 26.05 26.15 26.05 26.15 10,077 +0.16(+0.63%)
Oct 12, 2021 26.00 26.13 25.93 25.98 8,226 -0.02(-0.09%)
Oct 11, 2021 26.10 26.10 25.89 26.01 7,380 -0.07(-0.25%)
Oct 08, 2021 25.95 26.12 25.95 26.07 12,081 +0.03(+0.11%)
Oct 07, 2021 26.03 26.04 25.98 26.04 3,579 +0.00(+0.00%)
Oct 06, 2021 25.97 26.06 25.90 26.04 5,399 -0.01(-0.04%)
Oct 05, 2021 26.01 26.05 26.00 26.05 2,465 -0.03(-0.11%)
Oct 04, 2021 25.98 26.09 25.93 26.08 5,899 +0.01(+0.04%)
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.