NYSEArca - Delayed Quote • USD
WisdomTree Chinese Yuan Strategy Fund (CYB)
At close: October 20 at 1:08 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%