WisdomTree Dynamic Bearis... (DYB)
CBOE: DYB
· Real-Time Price · USD
19.86
-0.04 (-0.20%)
At close: Jan 17, 2020, 8:55 PM
DYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2020 | 19.86 | 19.91 | 19.82 | 19.86 | 19.86 | -0.20% | 1,236 |
| Jan 16, 2020 | 19.97 | 19.97 | 19.90 | 19.90 | 19.90 | -0.55% | 903 |
| Jan 15, 2020 | 20.00 | 20.04 | 20.00 | 20.01 | 20.01 | -0.35% | 6,228 |
| Jan 14, 2020 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.05% | 610 |
| Jan 13, 2020 | 20.17 | 20.17 | 20.07 | 20.07 | 20.07 | -0.45% | 2,267 |
| Jan 10, 2020 | 19.99 | 20.16 | 19.99 | 20.16 | 20.16 | 0.15% | 7,009 |
| Jan 9, 2020 | 20.16 | 20.16 | 20.13 | 20.13 | 20.13 | -0.49% | 554 |
| Jan 8, 2020 | 20.21 | 20.23 | 20.19 | 20.23 | 20.23 | -0.44% | 997 |
| Jan 7, 2020 | 20.30 | 20.34 | 20.30 | 20.32 | 20.32 | 0.25% | 2,000 |
| Jan 6, 2020 | 20.40 | 20.40 | 20.27 | 20.27 | 20.27 | -0.20% | 1,303 |
| Jan 3, 2020 | 20.31 | 20.35 | 20.20 | 20.31 | 20.31 | 0.45% | 8,877 |
| Jan 2, 2020 | 20.27 | 20.30 | 20.22 | 20.22 | 20.22 | -0.64% | 937 |
| Dec 31, 2019 | 20.37 | 20.42 | 20.35 | 20.35 | 20.35 | -0.15% | 1,838 |
| Dec 30, 2019 | 20.21 | 20.38 | 20.21 | 20.38 | 20.38 | 0.39% | 2,163 |
| Dec 27, 2019 | 20.23 | 20.30 | 20.23 | 20.30 | 20.31 | -0.05% | 1,428 |
| Dec 26, 2019 | 20.30 | 20.33 | 20.30 | 20.31 | 20.31 | -0.34% | 3,354 |
| Dec 24, 2019 | 20.39 | 20.40 | 20.37 | 20.38 | 20.38 | 0.05% | 4,533 |
| Dec 23, 2019 | 20.48 | 20.48 | 20.37 | 20.37 | 20.37 | 0.00% | 2,937 |
| Dec 20, 2019 | 20.17 | 20.38 | 20.17 | 20.37 | 20.37 | -0.49% | 5,406 |
| Dec 19, 2019 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | -0.24% | 300 |