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 (%)
May 31, 2019 27.35 27.35 27.13 27.13 98,200 -0.39(-1.42%)
May 30, 2019 27.58 27.75 27.46 27.52 16,932 -0.04(-0.15%)
May 29, 2019 27.53 27.65 27.47 27.56 55,296 -0.24(-0.86%)
May 28, 2019 28.06 28.07 27.77 27.80 8,008 -0.25(-0.89%)
May 24, 2019 28.16 28.16 27.98 28.05 7,800 +0.06(+0.22%)
May 23, 2019 28.04 28.04 27.85 27.99 70,944 -0.39(-1.38%)
May 22, 2019 28.35 28.48 28.35 28.38 13,028 -0.25(-0.86%)
May 21, 2019 28.54 28.67 28.54 28.63 10,807 +0.35(+1.23%)
May 20, 2019 28.22 28.40 28.21 28.28 10,285 -0.20(-0.70%)
May 17, 2019 28.40 28.79 28.40 28.48 18,300 -0.17(-0.59%)
May 16, 2019 28.61 28.87 28.60 28.65 30,810 +0.09(+0.32%)
May 15, 2019 28.25 28.64 28.25 28.56 18,970 +0.04(+0.12%)
May 14, 2019 28.30 28.63 28.30 28.52 17,026 +0.17(+0.62%)
May 13, 2019 28.56 28.58 28.18 28.35 20,766 -0.69(-2.38%)
May 10, 2019 28.91 29.10 28.66 29.04 12,600 -0.06(-0.21%)
May 09, 2019 28.82 29.14 28.77 29.10 23,440 -0.05(-0.17%)
May 08, 2019 29.12 29.38 29.12 29.15 13,053 -0.02(-0.07%)
May 07, 2019 29.37 29.48 29.06 29.17 16,200 -0.45(-1.52%)
May 06, 2019 29.21 29.71 29.21 29.62 14,516 -0.15(-0.50%)
May 03, 2019 29.68 29.79 29.66 29.77 38,600 +0.23(+0.78%)
May 02, 2019 29.44 29.68 29.42 29.54 27,484 +0.08(+0.27%)
May 01, 2019 29.82 29.84 29.46 29.46 33,097 -0.33(-1.11%)
Apr 30, 2019 29.74 29.85 29.61 29.79 11,656 +0.03(+0.10%)
Apr 29, 2019 29.83 29.88 29.75 29.76 16,470 -0.07(-0.23%)
Apr 26, 2019 29.63 29.88 29.63 29.83 14,400 +0.15(+0.51%)
Apr 25, 2019 29.73 29.83 29.68 29.68 8,641 -0.17(-0.57%)
Apr 24, 2019 29.67 30.02 29.67 29.85 43,827 +0.14(+0.47%)
Apr 23, 2019 29.44 29.83 29.44 29.71 10,540 +0.25(+0.85%)
Apr 22, 2019 29.45 29.54 29.44 29.46 11,121 -0.13(-0.44%)
Apr 18, 2019 29.61 29.65 29.51 29.59 27,400 +0.03(+0.10%)
Apr 17, 2019 29.94 29.94 29.55 29.56 50,809 -0.15(-0.50%)
Apr 16, 2019 29.79 29.79 29.69 29.71 22,776 +0.01(+0.02%)
Apr 15, 2019 29.93 29.93 29.65 29.70 29,397 -0.10(-0.32%)
Apr 12, 2019 29.72 29.86 29.68 29.80 44,300 +0.19(+0.64%)
Apr 11, 2019 29.59 29.71 29.57 29.61 8,892 +0.07(+0.24%)
Apr 10, 2019 29.39 29.61 29.39 29.54 161,946 +0.15(+0.51%)
Apr 09, 2019 29.47 29.53 29.39 29.39 13,972 -0.25(-0.85%)
Apr 08, 2019 29.55 29.65 29.52 29.64 11,458 +0.00(+0.00%)
Apr 05, 2019 29.50 29.68 29.50 29.64 9,200 +0.18(+0.61%)
Apr 04, 2019 29.49 29.49 29.41 29.46 53,234 +0.14(+0.48%)
Apr 03, 2019 29.41 29.49 29.32 29.32 63,664 +0.00(+0.00%)
Apr 02, 2019 29.32 29.32 29.27 29.32 54,947 -0.03(-0.10%)
Apr 01, 2019 29.39 29.39 29.33 29.35 21,496 +0.00(+0.00%)
Mar 29, 2019 29.41 29.41 29.32 29.35 62,400 +0.00(+0.00%)
Mar 28, 2019 29.28 29.43 29.28 29.35 21,454 +0.04(+0.14%)
Mar 27, 2019 29.38 29.38 29.29 29.31 18,790 -0.01(-0.05%)
Mar 26, 2019 29.29 29.33 29.27 29.32 11,120 +0.09(+0.32%)
Mar 25, 2019 29.37 29.37 29.23 29.23 23,527 -0.06(-0.21%)
Mar 22, 2019 29.34 29.34 29.26 29.29 29,500 +0.03(+0.10%)
Mar 21, 2019 29.15 29.38 29.15 29.26 27,007 +0.10(+0.34%)
Mar 20, 2019 29.31 29.31 29.16 29.16 6,823 -0.14(-0.48%)
Mar 19, 2019 29.30 29.41 29.28 29.30 68,544 -0.06(-0.20%)
Mar 18, 2019 29.54 29.54 29.34 29.36 11,681 -0.01(-0.03%)
Mar 15, 2019 29.39 29.51 29.36 29.37 24,300 -0.01(-0.03%)
Mar 14, 2019 29.46 29.48 29.37 29.38 14,835 +0.00(+0.00%)
Mar 13, 2019 29.39 29.50 29.34 29.38 39,812 -0.03(-0.10%)
Mar 12, 2019 29.48 29.49 29.41 29.41 32,134 -0.09(-0.30%)
Mar 11, 2019 29.46 29.55 29.46 29.50 33,345 -0.00(-0.00%)
Mar 08, 2019 29.58 29.60 29.50 29.50 15,900 +0.04(+0.14%)
Mar 07, 2019 29.54 29.58 29.46 29.46 57,837 +0.06(+0.20%)
Mar 06, 2019 29.54 29.58 29.40 29.40 16,751 -0.15(-0.51%)
Mar 05, 2019 29.54 29.63 29.54 29.55 60,598 -0.04(-0.14%)
Mar 04, 2019 29.83 29.86 29.41 29.59 40,143 -0.20(-0.67%)
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.