Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Dynamic Long/Short U.S. Equity Fund (NY: DYLS )

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 (%)
Dec 31, 2018 28.89 29.12 28.76 28.97 132,200 +0.00(+0.00%)
Dec 28, 2018 29.08 29.24 28.73 28.97 207,800 +0.02(+0.07%)
Dec 27, 2018 28.22 28.95 27.87 28.95 86,477 +0.32(+1.12%)
Dec 26, 2018 27.60 28.69 27.40 28.63 106,841 +1.30(+4.76%)
Dec 24, 2018 27.88 28.09 27.33 27.33 26,900 -1.33(-4.64%)
Dec 21, 2018 29.16 29.60 28.53 28.66 168,700 -0.49(-1.68%)
Dec 20, 2018 29.62 29.77 28.87 29.15 41,237 -0.59(-1.98%)
Dec 19, 2018 30.40 30.61 29.66 29.74 63,585 -0.69(-2.27%)
Dec 18, 2018 30.57 30.69 30.26 30.43 36,065 +0.09(+0.30%)
Dec 17, 2018 30.93 30.97 30.18 30.34 357,230 -0.64(-2.05%)
Dec 14, 2018 31.10 31.36 30.89 30.98 102,100 -0.52(-1.67%)
Dec 13, 2018 31.90 31.90 31.37 31.50 232,768 -0.26(-0.82%)
Dec 12, 2018 31.87 32.07 31.76 31.76 55,326 +0.31(+0.99%)
Dec 11, 2018 32.03 32.03 31.40 31.45 357,159 -0.01(-0.03%)
Dec 10, 2018 31.53 31.61 30.93 31.46 184,917 -0.05(-0.16%)
Dec 07, 2018 32.27 32.27 31.43 31.51 29,100 -0.63(-1.96%)
Dec 06, 2018 31.84 32.16 31.36 32.14 197,600 -0.08(-0.25%)
Dec 04, 2018 33.22 33.37 32.21 32.22 48,600 -1.15(-3.45%)
Dec 03, 2018 33.79 33.79 33.16 33.37 19,898 +0.22(+0.66%)
Nov 30, 2018 33.13 33.15 32.01 33.15 76,400 +0.19(+0.58%)
Nov 29, 2018 33.17 33.22 32.84 32.96 24,354 -0.15(-0.45%)
Nov 28, 2018 32.50 33.11 32.37 33.11 33,509 +0.60(+1.84%)
Nov 27, 2018 32.17 32.52 32.17 32.51 44,891 +0.13(+0.40%)
Nov 26, 2018 32.33 32.48 32.20 32.38 44,681 +0.45(+1.41%)
Nov 23, 2018 31.90 32.13 31.85 31.93 11,200 -0.05(-0.16%)
Nov 21, 2018 31.98 31.98 31.98 0 +0.14(+0.44%)
Nov 20, 2018 31.83 32.10 31.71 31.84 94,457 -0.49(-1.52%)
Nov 19, 2018 32.87 32.87 32.26 32.33 9,424 -0.47(-1.43%)
Nov 16, 2018 32.69 32.95 32.68 32.80 15,900 -0.06(-0.18%)
Nov 15, 2018 32.48 32.90 32.33 32.86 24,180 +0.25(+0.77%)
Nov 14, 2018 33.03 33.03 32.41 32.61 23,519 -0.04(-0.12%)
Nov 13, 2018 32.84 33.12 32.65 32.65 8,062 +0.04(+0.12%)
Nov 12, 2018 33.18 33.18 32.60 32.61 60,736 -0.91(-2.71%)
Nov 09, 2018 33.51 33.55 33.29 33.52 20,500 -0.29(-0.86%)
Nov 08, 2018 33.87 33.88 33.67 33.81 66,402 +0.02(+0.06%)
Nov 07, 2018 33.63 33.79 33.48 33.79 29,758 +0.21(+0.63%)
Nov 06, 2018 33.33 33.58 33.33 33.58 16,442 +0.33(+0.99%)
Nov 05, 2018 33.22 33.36 32.98 33.25 20,219 +0.12(+0.36%)
Nov 02, 2018 33.40 33.43 32.87 33.13 114,400 -0.12(-0.36%)
Nov 01, 2018 32.76 33.25 32.76 33.25 196,609 +0.40(+1.22%)
Oct 31, 2018 33.02 33.06 32.76 32.85 19,162 +0.30(+0.92%)
Oct 30, 2018 32.01 32.57 32.01 32.55 14,069 +0.70(+2.20%)
Oct 29, 2018 32.34 32.59 31.52 31.85 17,042 -0.16(-0.50%)
Oct 26, 2018 31.98 32.40 31.62 32.01 21,100 -0.45(-1.39%)
Oct 25, 2018 32.06 32.64 31.96 32.46 19,375 +0.46(+1.44%)
Oct 24, 2018 33.10 33.10 32.00 32.00 10,737 -1.24(-3.73%)
Oct 23, 2018 32.86 33.40 32.64 33.24 128,371 -0.27(-0.81%)
Oct 22, 2018 33.61 33.81 33.45 33.51 24,817 -0.10(-0.30%)
Oct 19, 2018 34.08 34.08 33.57 33.61 20,300 -0.22(-0.65%)
Oct 18, 2018 34.25 34.26 33.75 33.83 10,754 -0.37(-1.08%)
Oct 17, 2018 34.43 34.43 33.98 34.20 17,760 -0.18(-0.52%)
Oct 16, 2018 33.88 34.38 33.72 34.38 81,937 +0.76(+2.26%)
Oct 15, 2018 33.56 33.77 33.41 33.62 34,774 +0.07(+0.21%)
Oct 12, 2018 33.57 33.68 33.16 33.55 16,000 +0.42(+1.27%)
Oct 11, 2018 33.78 33.84 33.13 33.13 22,277 -0.82(-2.42%)
Oct 10, 2018 34.75 34.75 33.90 33.95 62,327 -0.91(-2.61%)
Oct 09, 2018 34.88 35.03 34.79 34.86 48,674 -0.06(-0.17%)
Oct 08, 2018 34.79 34.97 34.62 34.92 25,982 +0.06(+0.17%)
Oct 05, 2018 35.07 35.10 34.67 34.86 20,500 -0.18(-0.51%)
Oct 04, 2018 35.28 35.28 34.88 35.04 47,666 -0.30(-0.85%)
Oct 03, 2018 35.29 35.49 35.25 35.34 29,090 +0.10(+0.28%)
Oct 02, 2018 35.20 35.42 35.20 35.24 75,746 -0.13(-0.37%)
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.