NYSEArca - Delayed Quote USD

WisdomTree Chinese Yuan Strategy Fund (CYB)

24.27 0.00 (0.00%)
At close: October 20 at 1:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2023 24.27 24.27 24.27 24.27 24.27 -
Oct 27, 2023 24.27 24.27 24.27 24.27 24.27 -
Oct 26, 2023 24.27 24.27 24.27 24.27 24.27 -
Oct 25, 2023 24.27 24.27 24.27 24.27 24.27 -
Oct 24, 2023 24.27 24.27 24.27 24.27 24.27 -
Oct 23, 2023 24.27 24.27 24.27 24.27 24.27 -
Oct 20, 2023 24.25 24.29 24.08 24.27 24.27 5,302
Oct 19, 2023 24.10 24.36 24.06 24.34 24.34 1,153
Oct 18, 2023 24.27 24.34 24.24 24.25 24.25 3,868
Oct 17, 2023 24.35 24.35 24.32 24.32 24.32 266
Oct 16, 2023 24.30 24.33 24.28 24.31 24.31 8,362
Oct 13, 2023 24.36 24.44 24.36 24.39 24.39 1,982
Oct 12, 2023 24.33 24.39 24.32 24.39 24.39 1,372
Oct 11, 2023 24.35 24.41 24.33 24.33 24.33 1,436
Oct 10, 2023 24.39 24.39 24.39 24.39 24.39 362
Oct 9, 2023 24.36 24.40 24.36 24.40 24.40 2,697
Oct 6, 2023 24.29 24.39 24.29 24.31 24.31 3,364
Oct 5, 2023 24.29 24.35 24.29 24.33 24.33 822
Oct 4, 2023 24.33 24.36 24.30 24.33 24.33 1,045
Oct 3, 2023 24.36 24.37 24.25 24.36 24.36 2,390
Oct 2, 2023 24.30 24.38 24.27 24.27 24.27 3,295
Sep 29, 2023 24.32 24.46 24.31 24.46 24.46 1,475
Sep 28, 2023 24.24 24.40 24.24 24.37 24.37 25,393
Sep 27, 2023 24.17 24.25 24.16 24.16 24.16 1,729
Sep 26, 2023 24.22 24.24 24.18 24.19 24.19 1,962
Sep 25, 2023 24.15 24.23 24.15 24.22 24.22 1,313
Sep 22, 2023 24.16 24.23 24.00 24.17 24.17 6,121
Sep 21, 2023 24.10 24.17 24.10 24.14 24.14 3,914
Sep 20, 2023 24.16 24.20 24.16 24.17 24.17 2,331
Sep 19, 2023 24.20 24.20 24.10 24.15 24.15 1,243
Sep 18, 2023 24.11 24.19 24.11 24.15 24.15 4,179
Sep 15, 2023 24.21 24.24 24.17 24.22 24.22 2,661
Sep 14, 2023 24.13 24.19 24.13 24.19 24.19 1,213
Sep 13, 2023 24.20 24.25 24.20 24.25 24.25 1,443
Sep 12, 2023 24.15 24.16 24.13 24.16 24.16 1,444
Sep 11, 2023 24.11 24.15 24.11 24.15 24.15 869
Sep 8, 2023 23.98 24.00 23.92 23.92 23.92 1,601
Sep 7, 2023 24.00 24.05 24.00 24.04 24.04 2,786
Sep 6, 2023 24.09 24.09 24.03 24.03 24.03 1,428
Sep 5, 2023 24.13 24.13 24.09 24.09 24.09 770
Sep 1, 2023 24.28 24.32 24.18 24.23 24.23 2,781
Aug 31, 2023 24.10 24.20 24.10 24.20 24.20 1,229
Aug 30, 2023 24.06 24.10 24.06 24.08 24.08 2,606
Aug 29, 2023 24.19 24.19 24.07 24.08 24.08 893
Aug 28, 2023 24.05 24.14 24.04 24.13 24.13 697
Aug 25, 2023 24.03 24.07 24.03 24.04 24.04 2,134
Aug 24, 2023 24.13 24.13 24.13 24.13 24.13 245
Aug 23, 2023 24.09 24.09 24.05 24.09 24.09 1,160
Aug 22, 2023 24.06 24.09 24.00 24.01 24.01 4,636
Aug 21, 2023 24.08 24.16 24.04 24.15 24.15 11,305
Aug 18, 2023 24.09 24.15 24.03 24.06 24.06 2,954
Aug 17, 2023 24.01 24.18 24.01 24.09 24.09 3,450
Aug 16, 2023 23.91 24.01 23.86 23.89 23.89 3,779
Aug 15, 2023 23.95 24.05 23.95 23.95 23.95 12,082
Aug 14, 2023 24.06 24.12 24.00 24.06 24.06 31,435
Aug 11, 2023 24.17 24.26 24.16 24.16 24.16 2,455
Aug 10, 2023 24.32 24.32 24.25 24.28 24.28 1,215
Aug 9, 2023 24.24 24.28 24.23 24.28 24.28 2,788
Aug 8, 2023 24.25 24.25 24.19 24.25 24.25 2,464
Aug 7, 2023 24.35 24.42 24.30 24.42 24.42 3,339
Aug 4, 2023 24.30 24.42 24.30 24.37 24.37 13,163
Aug 3, 2023 24.35 24.42 24.35 24.41 24.41 2,480
Aug 2, 2023 24.30 24.40 24.30 24.34 24.34 6,028
Aug 1, 2023 24.51 24.51 24.44 24.44 24.44 1,007
Jul 31, 2023 24.47 24.59 24.47 24.51 24.51 3,943
Jul 28, 2023 24.59 24.59 24.48 24.49 24.49 2,045
Jul 27, 2023 24.44 24.47 24.41 24.45 24.45 2,173
Jul 26, 2023 24.49 24.60 24.49 24.55 24.55 1,183
Jul 25, 2023 24.55 24.68 24.55 24.62 24.62 2,164
Jul 24, 2023 24.37 24.42 24.25 24.36 24.36 3,868
Jul 21, 2023 24.47 24.47 24.33 24.42 24.42 3,183
Jul 20, 2023 24.40 24.44 24.35 24.42 24.42 2,202
Jul 19, 2023 24.25 24.25 24.25 24.25 24.25 796
Jul 18, 2023 24.43 24.43 24.31 24.35 24.35 1,364
Jul 17, 2023 24.32 24.45 24.32 24.41 24.41 1,888
Jul 14, 2023 24.56 24.56 24.39 24.39 24.39 5,464
Jul 13, 2023 24.50 24.57 24.50 24.56 24.56 3,271
Jul 12, 2023 24.45 24.55 24.44 24.54 24.54 2,832
Jul 11, 2023 24.32 24.36 24.22 24.31 24.31 6,098
Jul 10, 2023 24.28 24.29 24.15 24.23 24.23 15,464
Jul 7, 2023 24.14 24.27 24.14 24.18 24.18 3,816
Jul 6, 2023 24.07 24.19 24.07 24.11 24.11 7,323
Jul 5, 2023 24.19 24.19 24.06 24.10 24.10 2,246
Jul 3, 2023 24.08 24.20 23.86 24.15 24.15 17,673
Jun 30, 2023 24.20 24.20 24.08 24.09 24.09 6,886
Jun 29, 2023 24.12 24.13 24.05 24.07 24.07 3,116
Jun 28, 2023 24.03 24.12 24.03 24.12 24.12 3,851
Jun 27, 2023 24.25 24.25 24.04 24.09 24.09 18,535
Jun 26, 2023 24.08 24.31 24.07 24.14 24.14 18,844
Jun 23, 2023 24.26 24.27 24.18 24.21 24.21 6,426
Jun 22, 2023 24.26 24.29 24.26 24.29 24.29 695
Jun 21, 2023 24.28 24.37 24.26 24.34 24.34 2,853
Jun 20, 2023 24.38 24.38 24.28 24.31 24.31 3,300
Jun 16, 2023 24.49 24.49 24.49 24.49 24.49 329
Jun 15, 2023 24.33 24.60 24.33 24.50 24.50 15,575
Jun 14, 2023 24.34 24.46 24.21 24.35 24.35 16,248
Jun 13, 2023 24.40 24.55 24.36 24.39 24.39 17,281
Jun 12, 2023 24.39 24.41 24.36 24.41 24.41 1,314
Jun 9, 2023 24.39 24.46 24.39 24.46 24.46 2,454
Jun 8, 2023 24.47 24.53 24.47 24.50 24.50 1,326
Jun 7, 2023 24.45 24.59 24.37 24.37 24.37 6,223
Jun 6, 2023 24.43 24.52 24.43 24.44 24.44 3,280
Jun 5, 2023 24.50 24.53 24.52 24.53 24.53 1,679
Jun 2, 2023 24.65 24.65 24.62 24.62 24.62 1,483
Jun 1, 2023 24.52 24.57 24.52 24.57 24.57 1,360
May 31, 2023 24.60 24.60 24.52 24.55 24.55 2,675
May 30, 2023 24.55 24.64 24.55 24.64 24.64 11,229
May 26, 2023 24.57 24.64 24.57 24.64 24.64 429
May 25, 2023 24.71 24.71 24.58 24.58 24.58 1,761
May 24, 2023 24.70 24.70 24.70 24.70 24.70 280
May 23, 2023 24.63 24.69 24.62 24.66 24.66 5,987
May 22, 2023 25.00 25.00 24.74 24.76 24.76 5,892
May 19, 2023 24.90 24.91 24.90 24.91 24.91 1,140
May 18, 2023 24.81 24.83 24.81 24.83 24.83 3,577
May 17, 2023 25.00 25.15 24.91 25.05 25.05 18,867
May 16, 2023 25.04 25.04 25.02 25.02 25.02 753
May 15, 2023 25.21 25.21 25.12 25.12 25.12 2,370
May 12, 2023 25.14 25.14 25.10 25.12 25.12 2,986
May 11, 2023 25.22 25.27 25.08 25.13 25.13 2,181
May 10, 2023 25.18 25.24 25.14 25.19 25.19 1,711
May 9, 2023 25.21 25.27 25.18 25.24 25.24 2,336
May 8, 2023 25.33 25.37 25.24 25.30 25.30 1,701
May 5, 2023 25.19 25.32 25.17 25.32 25.32 1,560
May 4, 2023 25.09 25.32 25.09 25.32 25.32 1,706
May 3, 2023 25.29 25.31 25.26 25.28 25.28 2,063
May 2, 2023 25.26 25.27 25.21 25.23 25.23 3,990
May 1, 2023 25.22 25.24 25.16 25.16 25.16 1,976
Apr 28, 2023 25.23 25.23 25.23 25.23 25.23 652
Apr 27, 2023 25.15 25.27 25.15 25.24 25.24 1,316
Apr 26, 2023 25.17 25.23 25.17 25.21 25.21 1,771
Apr 25, 2023 25.20 25.34 25.16 25.17 25.17 7,108

Related Tickers