CYB - WisdomTree Chinese Yuan Strategy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201926.1526.0426.0126.0426.041,855
Mar 15, 201926.1526.1526.0626.1026.10800
Mar 14, 201926.0626.1126.0526.0626.061,500
Mar 13, 201926.1126.1526.1126.1326.131,600
Mar 12, 201926.0426.1826.0426.1826.183,400
Mar 11, 201925.9626.0425.9626.0426.041,500
Mar 08, 201925.9626.0325.9625.9625.961,600
Mar 07, 201926.0526.0526.0426.0426.043,000
Mar 06, 201926.0126.1426.0026.0826.088,300
Mar 05, 201926.0226.1126.0126.0526.0515,500
Mar 04, 201926.0426.1026.0426.0926.092,100
Mar 01, 201926.1026.1026.0226.0526.053,100
Feb 28, 201926.1326.2226.0726.0726.072,200
Feb 27, 201926.1626.1926.1126.1126.114,100
Feb 26, 201926.2326.2326.1126.1126.111,600
Feb 25, 201926.2726.2726.1426.2726.274,200
Feb 22, 201926.1326.1725.9926.1726.1720,000
Feb 21, 201926.1426.1425.9526.0226.022,900
Feb 20, 201926.0126.0726.0126.0726.07200
Feb 19, 201925.8726.0425.8126.0426.046,800
Feb 15, 201925.7625.9125.7625.8325.83900
Feb 14, 201925.8225.8625.7625.7725.772,500
Feb 13, 201925.7525.8625.6425.7525.753,000
Feb 12, 201925.7325.9125.7325.9025.904,200
Feb 11, 201925.6925.7425.6625.6925.693,500
Feb 08, 201925.7625.8725.7625.8725.872,900
Feb 07, 201925.8725.8725.8725.8725.87500
Feb 06, 201925.8425.8425.5625.7025.703,100
Feb 05, 201925.8526.0125.7525.9425.947,700
Feb 04, 201925.7525.7525.6825.6825.681,000
Feb 01, 201925.8625.9125.7225.7225.724,900
Jan 31, 201926.0526.0826.0226.0826.083,000
Jan 30, 201926.0026.1025.8726.1026.1014,100
Jan 29, 201925.8125.9225.6325.8125.815,300
Jan 28, 201925.8025.8525.8025.8125.811,500
Jan 25, 201925.8025.9125.8025.9125.914,400
Jan 24, 201925.7025.7425.7025.7425.743,400
Jan 23, 201925.7025.7025.6425.7025.701,100
Jan 22, 201925.6225.6925.6025.6325.637,600
Jan 18, 201925.7725.7725.6125.6625.663,600
Jan 17, 201925.7325.7325.7325.7325.73100
Jan 16, 201925.7925.8025.7725.8025.803,300
Jan 15, 201925.7725.7725.7225.7425.742,000
Jan 14, 201925.8025.8325.7325.7425.744,400
Jan 11, 201925.7425.8325.4925.8325.834,000
Jan 10, 201925.6425.7325.6325.7325.736,700
Jan 09, 201925.4525.5925.4525.5925.593,400
Jan 08, 201925.4725.4725.3725.4325.431,100
Jan 07, 201925.3925.4925.3925.4925.492,000
Jan 04, 201925.2825.3925.2825.3925.392,800
Jan 03, 201925.3125.3525.3125.3525.35300
Jan 02, 201925.2725.3225.2725.3225.32300
Dec 31, 201825.2425.2424.5425.1125.111,500
Dec 28, 201825.3825.3825.0225.2625.262,400
Dec 27, 201825.3725.3724.4025.2325.232,700
Dec 26, 201825.1425.3225.1225.3225.325,400
Dec 24, 201825.3525.3525.2625.2625.262,100
Dec 24, 20180.29 Dividend
Dec 21, 201825.3825.4425.3025.3525.061,300
Dec 20, 201825.3325.4225.3125.4225.131,800
Dec 19, 201825.4925.5325.4825.4825.19800
Dec 18, 201825.4825.5825.4825.5325.242,100
Dec 17, 201825.5825.5825.3925.4125.123,500
Dec 14, 201825.4525.5225.4525.4925.201,600
Dec 13, 201825.5025.5525.5025.5525.26100
Dec 12, 201825.5025.6525.5025.6025.315,700
Dec 11, 201825.4025.5225.4025.4625.171,100
Dec 10, 201825.3725.4425.3125.4225.133,400
Dec 07, 201825.5025.5325.4725.4725.182,100
Dec 06, 201825.4825.5025.4725.4725.182,800
Dec 04, 201825.6225.7425.5025.6825.396,300
Dec 03, 201825.4125.5525.4125.5525.262,900
Nov 30, 201825.2925.3425.2925.3325.041,100
Nov 29, 201825.3625.3825.2625.3825.091,200
Nov 28, 201825.2525.2625.2525.2624.97900
Nov 27, 201825.3225.3224.8824.8824.601,200
Nov 26, 201825.2425.3225.2425.2524.961,200
Nov 23, 201825.2225.3525.2225.3525.06900
Nov 21, 201825.2725.3925.1825.2925.001,400
Nov 20, 201825.0725.3325.0725.3325.04400
Nov 19, 201825.1225.2525.1225.2424.9512,800
Nov 16, 201825.3925.3925.3925.3925.10300
Nov 15, 201825.2925.3625.1225.3625.071,200
Nov 14, 201825.2125.2225.2125.2224.931,000
Nov 13, 201825.1725.2325.1725.2324.94300
Nov 12, 201825.2125.3024.9925.1724.883,400
Nov 09, 201825.4725.4825.3025.3025.01800
Nov 08, 201825.1425.4025.0825.0924.802,600
Nov 07, 201825.2525.3425.2525.3325.041,700
Nov 06, 201825.3325.5125.1925.4825.192,100
Nov 05, 201825.3625.5125.0925.3225.034,900
Nov 02, 201825.4525.5024.6425.4525.162,500
Nov 01, 201825.2025.4125.1925.3725.082,700
Oct 31, 201825.2025.2125.1125.1124.822,600
Oct 30, 201825.0625.1925.0625.0624.772,800
Oct 29, 201825.0525.2325.0525.1224.8312,600
Oct 26, 201825.0325.2225.0325.0724.783,000
Oct 25, 201825.0925.1625.0825.1624.871,100
Oct 24, 201825.2525.2725.1725.2724.981,500
Oct 23, 201825.1625.1625.1025.1124.821,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...