Advertisement
Advertisement
U.S. Markets open in 3 hrs 12 mins
S&P Futures
4,110.00 -37.75 (-0.91%) Dow Futures
33,706.00 -256.00 (-0.75%) Nasdaq Futures
12,485.75 -138.25 (-1.10%) Russell 2000 Futures
1,974.20 -19.30 (-0.97%) Crude Oil
73.80 +0.41 (+0.56%) Gold
1,884.30 +7.70 (+0.41%)
WisdomTree Chinese Yuan Strategy Fund (CYB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:47PM EST
After hours:
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 25.51 | 25.58 | 25.50 | 25.50 | 25.50 | 2,400 |
| Feb 02, 2023 | 25.89 | 25.89 | 25.71 | 25.77 | 25.77 | 2,800 |
| Feb 01, 2023 | 25.76 | 25.91 | 25.76 | 25.85 | 25.85 | 1,100 |
| Jan 31, 2023 | 25.68 | 25.88 | 25.67 | 25.72 | 25.72 | 3,600 |
| Jan 30, 2023 | 25.66 | 25.83 | 25.66 | 25.68 | 25.68 | 2,000 |
| Jan 27, 2023 | 25.75 | 25.75 | 25.67 | 25.67 | 25.67 | 3,700 |
| Jan 26, 2023 | 25.67 | 25.76 | 25.67 | 25.76 | 25.76 | 2,100 |
| Jan 25, 2023 | 25.60 | 25.61 | 25.56 | 25.61 | 25.61 | 1,300 |
| Jan 24, 2023 | 25.56 | 25.60 | 25.38 | 25.51 | 25.51 | 4,900 |
| Jan 23, 2023 | 25.67 | 25.69 | 25.34 | 25.59 | 25.59 | 6,400 |
| Jan 20, 2023 | 25.66 | 25.66 | 25.60 | 25.60 | 25.60 | 6,100 |
| Jan 19, 2023 | 25.69 | 25.70 | 25.56 | 25.61 | 25.61 | 5,200 |
| Jan 18, 2023 | 25.71 | 25.75 | 25.65 | 25.66 | 25.66 | 3,400 |
| Jan 17, 2023 | 25.72 | 25.72 | 25.62 | 25.65 | 25.65 | 2,400 |
| Jan 13, 2023 | 25.90 | 25.92 | 25.77 | 25.89 | 25.89 | 5,000 |
| Jan 12, 2023 | 25.86 | 25.86 | 25.14 | 25.81 | 25.81 | 10,800 |
| Jan 11, 2023 | 25.55 | 25.70 | 25.55 | 25.65 | 25.65 | 3,500 |
| Jan 10, 2023 | 25.59 | 25.64 | 25.58 | 25.61 | 25.61 | 6,000 |
| Jan 09, 2023 | 25.65 | 25.65 | 25.57 | 25.61 | 25.61 | 8,000 |
| Jan 06, 2023 | 25.23 | 25.43 | 25.23 | 25.40 | 25.40 | 12,800 |
| Jan 05, 2023 | 25.11 | 25.18 | 25.11 | 25.18 | 25.18 | 2,000 |
| Jan 04, 2023 | 25.22 | 25.22 | 25.07 | 25.12 | 25.12 | 5,100 |
| Jan 03, 2023 | 25.05 | 25.08 | 25.00 | 25.05 | 25.05 | 3,300 |
| Dec 30, 2022 | 25.11 | 25.18 | 25.02 | 25.02 | 25.02 | 16,700 |
| Dec 29, 2022 | 24.85 | 24.90 | 24.84 | 24.84 | 24.84 | 1,000 |
| Dec 28, 2022 | 24.81 | 24.89 | 24.76 | 24.78 | 24.78 | 1,200 |
| Dec 27, 2022 | 24.83 | 24.97 | 24.83 | 24.93 | 24.93 | 10,400 |
| Dec 23, 2022 | 24.85 | 24.85 | 24.69 | 24.77 | 24.77 | 5,300 |
| Dec 22, 2022 | 24.95 | 25.00 | 24.95 | 24.95 | 24.95 | 1,700 |
| Dec 21, 2022 | 25.00 | 25.13 | 25.00 | 25.03 | 25.03 | 3,200 |
| Dec 20, 2022 | 25.10 | 25.23 | 25.06 | 25.12 | 25.12 | 9,800 |
| Dec 19, 2022 | 25.08 | 25.08 | 25.01 | 25.01 | 25.01 | 600 |
| Dec 16, 2022 | 25.00 | 25.09 | 25.00 | 25.05 | 25.05 | 4,300 |
| Dec 15, 2022 | 25.04 | 25.04 | 24.96 | 24.96 | 24.96 | 3,500 |
| Dec 14, 2022 | 25.27 | 25.27 | 25.13 | 25.17 | 25.17 | 2,100 |
| Dec 13, 2022 | 25.07 | 25.15 | 25.07 | 25.11 | 25.11 | 3,600 |
| Dec 12, 2022 | 25.09 | 25.09 | 25.00 | 25.02 | 25.02 | 1,300 |
| Dec 09, 2022 | 25.07 | 25.23 | 25.04 | 25.07 | 25.07 | 34,500 |
| Dec 08, 2022 | 25.10 | 25.16 | 25.03 | 25.16 | 25.16 | 1,400 |
| Dec 07, 2022 | 25.22 | 25.22 | 25.11 | 25.17 | 25.17 | 5,900 |
| Dec 06, 2022 | 25.15 | 25.15 | 25.01 | 25.13 | 25.13 | 2,100 |
| Dec 05, 2022 | 25.11 | 25.25 | 25.01 | 25.01 | 25.01 | 4,800 |
| Dec 02, 2022 | 24.88 | 24.93 | 24.84 | 24.93 | 24.93 | 4,300 |
| Dec 01, 2022 | 24.83 | 24.91 | 24.80 | 24.89 | 24.89 | 2,500 |
| Nov 30, 2022 | 24.78 | 24.97 | 24.64 | 24.95 | 24.95 | 5,000 |
| Nov 29, 2022 | 24.34 | 24.61 | 24.34 | 24.54 | 24.54 | 3,900 |
| Nov 28, 2022 | 24.40 | 24.75 | 23.65 | 24.18 | 24.18 | 7,900 |
| Nov 25, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 700 |
| Nov 23, 2022 | 24.38 | 24.47 | 24.38 | 24.47 | 24.47 | 700 |
| Nov 22, 2022 | 24.45 | 24.52 | 24.43 | 24.52 | 24.52 | 1,900 |
| Nov 21, 2022 | 24.37 | 24.38 | 24.32 | 24.32 | 24.32 | 3,100 |
| Nov 18, 2022 | 24.57 | 24.57 | 24.49 | 24.54 | 24.54 | 3,500 |
| Nov 17, 2022 | 24.39 | 24.47 | 24.38 | 24.43 | 24.43 | 1,900 |
| Nov 16, 2022 | 24.74 | 24.82 | 24.65 | 24.71 | 24.71 | 2,200 |
| Nov 15, 2022 | 24.80 | 24.83 | 24.79 | 24.82 | 24.82 | 2,100 |
| Nov 14, 2022 | 24.76 | 24.79 | 24.76 | 24.79 | 24.79 | 800 |
| Nov 11, 2022 | 24.64 | 24.75 | 24.64 | 24.74 | 24.74 | 4,100 |
| Nov 10, 2022 | 24.32 | 24.55 | 24.30 | 24.54 | 24.54 | 3,600 |
| Nov 09, 2022 | 24.10 | 24.15 | 24.04 | 24.07 | 24.07 | 6,600 |
| Nov 08, 2022 | 24.18 | 24.18 | 23.90 | 24.15 | 24.15 | 5,900 |
| Nov 07, 2022 | 24.27 | 24.27 | 24.11 | 24.19 | 24.19 | 3,400 |
| Nov 04, 2022 | 24.31 | 24.47 | 24.27 | 24.46 | 24.46 | 2,000 |
| Nov 03, 2022 | 23.92 | 23.92 | 23.80 | 23.91 | 23.91 | 2,900 |
| Nov 02, 2022 | 24.06 | 24.06 | 23.88 | 23.91 | 23.91 | 2,400 |
| Nov 01, 2022 | 23.97 | 24.00 | 23.95 | 23.95 | 23.95 | 2,700 |
| Oct 31, 2022 | 23.79 | 23.95 | 23.75 | 23.77 | 23.77 | 2,400 |
| Oct 28, 2022 | 24.01 | 24.05 | 23.95 | 23.96 | 23.96 | 3,500 |
| Oct 27, 2022 | 24.12 | 24.23 | 24.12 | 24.15 | 24.15 | 4,000 |
| Oct 26, 2022 | 24.30 | 24.44 | 24.26 | 24.42 | 24.42 | 5,500 |
| Oct 25, 2022 | 23.61 | 23.99 | 23.61 | 23.93 | 23.93 | 5,800 |
| Oct 24, 2022 | 23.94 | 23.98 | 23.81 | 23.81 | 23.81 | 7,500 |
| Oct 21, 2022 | 24.11 | 24.29 | 24.11 | 24.28 | 24.28 | 7,600 |
| Oct 20, 2022 | 24.09 | 24.30 | 24.09 | 24.21 | 24.21 | 4,300 |
| Oct 19, 2022 | 24.11 | 24.11 | 23.89 | 23.91 | 23.91 | 4,500 |
| Oct 18, 2022 | 24.13 | 24.20 | 24.12 | 24.20 | 24.20 | 500 |
| Oct 17, 2022 | 24.25 | 24.31 | 24.15 | 24.15 | 24.15 | 4,800 |
| Oct 14, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 300 |
| Oct 13, 2022 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 900 |
| Oct 12, 2022 | 24.29 | 24.29 | 24.20 | 24.22 | 24.22 | 1,600 |
| Oct 11, 2022 | 24.26 | 24.35 | 24.26 | 24.30 | 24.30 | 2,500 |
| Oct 10, 2022 | 24.24 | 24.33 | 24.24 | 24.28 | 24.28 | 2,900 |
| Oct 07, 2022 | 24.51 | 24.51 | 24.31 | 24.41 | 24.41 | 6,900 |
| Oct 06, 2022 | 24.59 | 24.59 | 24.51 | 24.53 | 24.53 | 1,200 |
| Oct 05, 2022 | 24.64 | 24.64 | 24.57 | 24.58 | 24.58 | 1,500 |
| Oct 04, 2022 | 24.52 | 24.78 | 24.52 | 24.74 | 24.74 | 4,200 |
| Oct 03, 2022 | 24.25 | 24.54 | 24.25 | 24.39 | 24.39 | 4,600 |
| Sep 30, 2022 | 24.51 | 24.51 | 24.32 | 24.32 | 24.32 | 7,400 |
| Sep 29, 2022 | 24.28 | 24.57 | 24.28 | 24.55 | 24.55 | 10,900 |
| Sep 28, 2022 | 24.07 | 24.41 | 24.00 | 24.28 | 24.28 | 14,400 |
| Sep 27, 2022 | 24.20 | 24.28 | 24.17 | 24.22 | 24.22 | 9,300 |
| Sep 26, 2022 | 24.29 | 24.29 | 24.20 | 24.21 | 24.21 | 3,900 |
| Sep 23, 2022 | 24.36 | 24.49 | 24.31 | 24.37 | 24.37 | 8,200 |
| Sep 22, 2022 | 24.59 | 24.59 | 24.50 | 24.54 | 24.54 | 1,400 |
| Sep 21, 2022 | 24.59 | 24.62 | 24.54 | 24.57 | 24.57 | 1,900 |
| Sep 20, 2022 | 24.65 | 24.73 | 24.65 | 24.69 | 24.69 | 800 |
| Sep 19, 2022 | 24.85 | 24.85 | 24.73 | 24.79 | 24.79 | 10,800 |
| Sep 16, 2022 | 24.69 | 24.75 | 24.65 | 24.75 | 24.75 | 3,600 |
| Sep 15, 2022 | 24.75 | 24.75 | 24.73 | 24.73 | 24.73 | 600 |
| Sep 14, 2022 | 24.83 | 24.86 | 24.79 | 24.86 | 24.86 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
