BZF - WisdomTree Brazilian Real Strategy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201718.0518.2318.1218.2218.223,479
Dec 14, 201718.3218.3218.3218.3218.32-
Dec 13, 201718.3018.3218.3018.3218.32400
Dec 12, 201718.2718.2718.2718.2718.27-
Dec 11, 201718.2718.3318.2518.2718.277,700
Dec 08, 201718.3218.3518.1618.3218.322,400
Dec 07, 201718.2818.4518.2618.4518.4513,800
Dec 06, 201718.6218.6218.6218.6218.62500
Dec 05, 201718.6218.6818.5518.5618.5627,100
Dec 04, 201718.5718.5718.5718.5718.57700
Dec 01, 201718.4918.5018.4918.5018.503,400
Nov 30, 201718.4118.4118.4118.4118.41200
Nov 29, 201718.8518.8518.4718.5218.5220,600
Nov 28, 201718.6818.8818.6818.8118.818,200
Nov 27, 201718.7118.7818.6018.7818.7821,600
Nov 24, 201718.7518.7518.6618.6618.661,100
Nov 22, 201718.5318.6918.5318.6918.69900
Nov 21, 201718.4218.5218.4018.4518.455,500
Nov 20, 201718.3018.3018.3018.3018.30-
Nov 17, 201718.3018.3018.3018.3018.30-
Nov 16, 201718.3318.3318.3018.3018.3010,200
Nov 15, 201718.1018.1018.1018.1018.10400
Nov 14, 201718.3218.3218.1018.1118.1111,700
Nov 13, 201718.2118.4018.2018.3018.305,900
Nov 10, 201718.3418.4118.3318.4118.411,400
Nov 09, 201718.5718.5718.3818.4518.455,100
Nov 08, 201718.5018.6018.3818.4618.4610,300
Nov 07, 201718.2618.4318.2318.3218.3229,000
Nov 06, 201718.2718.4618.2718.3118.319,800
Nov 03, 201718.2018.2018.0818.0818.083,200
Nov 02, 201718.3018.4318.3018.4318.434,600
Nov 01, 201718.1618.4118.1118.2718.2722,400
Oct 31, 201718.2818.3518.2718.3318.33700
Oct 30, 201718.4718.4718.3118.3518.355,900
Oct 27, 201718.2818.5318.2718.4718.473,200
Oct 26, 201718.4518.5318.2718.2718.2725,100
Oct 25, 201718.5518.6418.4118.5118.511,600
Oct 24, 201718.4818.5318.3418.4218.425,500
Oct 23, 201718.7418.7418.6018.6018.601,400
Oct 20, 201718.9218.9418.7518.8018.8026,600
Oct 19, 201718.9718.9718.9518.9518.95600
Oct 18, 201718.9118.9118.8018.8318.832,100
Oct 17, 201718.7918.9118.7718.9118.91700
Oct 16, 201719.0119.0118.7818.8118.813,600
Oct 13, 201718.8818.9018.8818.9018.901,000
Oct 12, 201718.7518.8618.7518.8618.86400
Oct 11, 201718.9618.9618.8118.8218.821,800
Oct 10, 201718.9418.9418.6818.7618.767,300
Oct 09, 201718.9218.9218.7618.8318.831,300
Oct 06, 201718.8718.9418.8318.9418.9484,300
Oct 05, 201719.0519.0518.9118.9518.954,100
Oct 04, 201719.0919.0919.0619.0619.06400
Oct 03, 201718.9118.9618.8818.9618.968,800
Oct 02, 201718.8918.9918.8918.9918.99300
Sep 29, 201718.8819.0018.8518.9118.912,000
Sep 28, 201718.6818.7818.6718.7418.7447,700
Sep 27, 201718.6318.7318.6118.7318.7320,600
Sep 26, 201718.9018.9418.8518.8618.8625,100
Sep 25, 201718.9118.9418.8518.9418.942,000
Sep 22, 201719.1419.1419.0419.0419.041,000
Sep 21, 201719.0019.0818.9419.0819.082,700
Sep 20, 201719.1019.1818.8018.8018.804,800
Sep 19, 201719.1219.1218.9118.9918.996,600
Sep 18, 201719.1119.1219.0319.0719.071,300
Sep 15, 201719.1019.2019.1019.2019.202,900
Sep 14, 201719.1219.1219.1219.1219.121,900
Sep 13, 201719.0619.1119.0119.0419.045,800
Sep 12, 201719.1919.2719.1319.1319.134,100
Sep 11, 201719.3319.4519.2419.2619.266,600
Sep 08, 201719.2319.3119.1819.2619.2641,600
Sep 07, 201719.2819.3719.2819.3219.328,400
Sep 06, 201719.1319.2819.1319.2419.2416,500
Sep 05, 201719.0319.1019.0119.1019.109,000
Sep 01, 201719.0419.1018.9018.9018.908,200
Aug 31, 201718.9018.9918.9018.9418.942,400
Aug 30, 201718.7518.8518.7518.8518.85400
Aug 29, 201718.7918.7918.7918.7918.79-
Aug 28, 201718.8618.8618.7918.7918.79800
Aug 25, 201718.9218.9218.8518.8518.852,600
Aug 24, 201718.9518.9618.8918.9118.917,100
Aug 23, 201718.7418.9318.7418.9318.932,800
Aug 22, 201718.8618.8618.6618.6618.66300
Aug 21, 201718.9318.9318.6618.7218.723,400
Aug 18, 201718.7418.8518.6018.7818.788,000
Aug 17, 201718.6818.6818.6418.6418.64500
Aug 16, 201718.6518.7518.6518.7518.751,100
Aug 15, 201718.5718.6818.5018.5218.522,400
Aug 14, 201718.5718.5718.4818.5718.571,800
Aug 11, 201718.6718.7318.6618.7318.731,400
Aug 10, 201718.7018.7018.7018.7018.70400
Aug 09, 201718.6018.7918.5818.7718.771,200
Aug 08, 201718.8518.8918.8518.8918.89700
Aug 07, 201718.8518.9018.8218.8618.8641,300
Aug 04, 201718.9718.9818.9118.9118.91900
Aug 03, 201718.9618.9618.8118.9118.912,500
Aug 02, 201718.9218.9218.8718.9218.925,500
Aug 01, 201719.0719.0718.8318.8318.836,600
Jul 31, 201718.8418.9418.8418.9118.912,100
Jul 28, 201718.8018.8318.7318.7918.794,100
Jul 27, 201718.8518.8518.6818.7818.783,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...