CYB - WisdomTree Chinese Yuan Strategy Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201925.2325.2625.0425.1025.104,000
Sep 13, 201925.2125.2325.2125.2325.23300
Sep 12, 201925.0125.1425.0125.1425.141,100
Sep 11, 201925.0025.2225.0025.0325.031,600
Sep 10, 201924.9925.1024.9425.0725.072,900
Sep 09, 201924.8724.9924.8224.8224.823,500
Sep 06, 201924.8525.1024.8525.0425.042,600
Sep 05, 201924.7524.8524.7524.8524.85900
Sep 04, 201924.7524.9624.6824.8124.813,800
Sep 03, 201924.7924.7924.6024.6224.621,500
Aug 30, 201924.8824.9624.7624.8824.881,700
Aug 29, 201924.6424.7624.6424.7624.7614,600
Aug 28, 201924.6924.7824.6924.7824.78500
Aug 27, 201924.7324.7324.7024.7224.721,600
Aug 26, 201924.6424.7424.6124.6524.653,300
Aug 23, 201925.4725.4724.7624.7624.768,600
Aug 22, 201925.0725.1125.0325.0325.031,800
Aug 21, 201924.9625.0824.9625.0825.081,800
Aug 20, 201924.9925.0624.9624.9624.961,400
Aug 19, 201925.0925.0924.9624.9624.962,100
Aug 16, 201925.0125.1425.0125.0825.08600
Aug 15, 201925.1125.1124.9725.0725.071,900
Aug 14, 201925.0425.0925.0425.0725.072,900
Aug 13, 201924.9325.2424.9325.1825.185,100
Aug 12, 201924.9024.9424.9024.9424.94300
Aug 09, 201924.9224.9724.7624.9724.971,100
Aug 08, 201925.0025.1724.7424.9824.982,200
Aug 07, 201925.0625.1724.8625.1725.177,100
Aug 06, 201925.0125.1524.9525.0525.058,100
Aug 05, 201925.0525.0524.7824.9024.9010,600
Aug 02, 201925.4325.4325.3025.3825.381,000
Aug 01, 201925.6325.6325.3125.3125.314,300
Jul 31, 201925.6425.6625.5625.6125.611,600
Jul 30, 201925.6525.6725.5125.6725.672,600
Jul 29, 201925.6425.6425.6425.6425.64900
Jul 26, 201925.6825.6925.6825.6925.69300
Jul 25, 201925.6525.7025.6525.6525.65700
Jul 24, 201925.7525.7525.5625.6925.692,100
Jul 23, 201925.7825.7925.6925.7925.79800
Jul 22, 201925.6525.7025.5325.6625.661,100
Jul 19, 201925.6125.7925.5525.6625.662,400
Jul 18, 201925.6025.7625.5525.6925.691,000
Jul 17, 201925.6925.7925.3825.6725.672,400
Jul 16, 201925.7025.7325.6525.6525.651,200
Jul 15, 201925.7225.7225.6725.6925.691,400
Jul 12, 201925.6925.7825.6925.7225.72400
Jul 11, 201925.7625.7625.5625.6825.68900
Jul 10, 201925.5625.7425.5625.7425.745,300
Jul 09, 201925.7325.7325.4925.4925.491,300
Jul 08, 201925.6125.7425.5125.5125.512,700
Jul 05, 201925.6525.7425.6525.7425.74800
Jul 03, 201925.5825.7725.5125.5125.511,800
Jul 02, 201925.6625.6625.6625.6625.66100
Jul 01, 201925.8625.8625.7425.7725.771,100
Jun 28, 201925.8025.8225.5425.5425.541,900
Jun 27, 201925.7925.8025.7025.7225.724,200
Jun 26, 201925.6725.7025.6725.7025.701,500
Jun 25, 201925.6325.7325.6325.6325.638,300
Jun 24, 201925.6325.7125.6325.7125.71800
Jun 21, 201925.7325.7725.6725.7325.7312,100
Jun 20, 201925.7925.8525.7025.7125.712,800
Jun 19, 201925.5125.6325.5125.5625.569,600
Jun 18, 201925.5125.6625.5125.5225.523,000
Jun 17, 201925.4225.4225.4225.4225.421,000
Jun 14, 201925.3725.4925.3725.4925.492,100
Jun 13, 201925.4325.4725.4225.4225.421,600
Jun 12, 201925.5125.5125.4125.4125.412,000
Jun 11, 201925.4725.5125.4525.4525.451,100
Jun 10, 201925.4125.4125.3825.3825.384,900
Jun 07, 201925.4425.5825.4025.4525.4511,300
Jun 06, 201925.4525.4525.4525.4525.45100
Jun 05, 201925.5125.5125.3125.4625.462,500
Jun 04, 201925.5225.5225.4825.5125.511,500
Jun 03, 201925.4525.4925.4325.4925.49800
May 31, 201925.4825.4825.3725.3725.372,900
May 30, 201925.4525.5125.3825.4125.411,800
May 29, 201925.4225.4625.3525.3525.351,900
May 28, 201925.4225.4425.3925.4325.431,200
May 24, 201925.5225.5225.4125.4625.462,000
May 23, 201925.3825.4425.3625.4325.431,600
May 22, 201925.3425.4325.3325.4125.411,000
May 21, 201925.3825.4025.3825.4025.40800
May 20, 201925.2925.3925.2925.3925.392,900
May 17, 201925.3025.4225.2225.4025.403,100
May 16, 201925.5425.5425.3825.3825.381,100
May 15, 201925.3725.5725.3725.5725.571,300
May 14, 201925.4125.4225.1625.4125.413,100
May 13, 201925.4025.4825.3925.4825.481,900
May 10, 201925.5825.7825.5825.6625.665,100
May 09, 201925.6925.8225.6825.7525.753,200
May 08, 201925.8325.8525.7925.8525.85600
May 07, 201925.9725.9725.8125.8125.814,000
May 06, 201925.9125.9725.9125.9725.97800
May 03, 201926.0826.1925.9726.1926.192,500
May 02, 201926.1126.1126.0626.0626.06700
May 01, 201926.0726.1826.0726.1226.121,200
Apr 30, 201926.0526.0526.0426.0426.04200
Apr 29, 201926.0826.0826.0526.0626.06900
Apr 26, 201926.0426.1026.0426.1026.101,000
Apr 25, 201925.9526.0125.9526.0126.01500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...