CYB - WisdomTree Chinese Yuan Strategy ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2018 | 25.48 | 25.48 | 25.33 | 25.44 | 25.44 | 5,900 |
| Sep 24, 2018 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 800 |
| Sep 21, 2018 | 25.49 | 25.53 | 25.35 | 25.53 | 25.53 | 7,800 |
| Sep 20, 2018 | 25.40 | 25.56 | 25.37 | 25.39 | 25.39 | 5,300 |
| Sep 19, 2018 | 25.34 | 25.40 | 25.29 | 25.29 | 25.29 | 5,700 |
| Sep 18, 2018 | 25.32 | 25.44 | 25.32 | 25.44 | 25.44 | 1,100 |
| Sep 17, 2018 | 25.38 | 25.38 | 25.29 | 25.34 | 25.34 | 800 |
| Sep 14, 2018 | 25.38 | 25.38 | 25.27 | 25.28 | 25.28 | 1,600 |
| Sep 13, 2018 | 25.40 | 25.42 | 25.38 | 25.38 | 25.38 | 1,100 |
| Sep 12, 2018 | 25.28 | 25.67 | 25.08 | 25.31 | 25.31 | 10,100 |
| Sep 11, 2018 | 25.28 | 25.32 | 25.19 | 25.20 | 25.20 | 8,500 |
| Sep 10, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 800 |
| Sep 07, 2018 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 400 |
| Sep 06, 2018 | 25.38 | 25.54 | 25.35 | 25.54 | 25.54 | 2,600 |
| Sep 05, 2018 | 25.43 | 25.44 | 25.36 | 25.36 | 25.36 | 2,600 |
| Sep 04, 2018 | 25.46 | 25.49 | 25.45 | 25.49 | 25.49 | 700 |
| Aug 31, 2018 | 25.53 | 25.53 | 25.41 | 25.41 | 25.41 | 4,100 |
| Aug 30, 2018 | 25.40 | 25.47 | 25.27 | 25.27 | 25.27 | 1,400 |
| Aug 29, 2018 | 25.49 | 25.54 | 25.42 | 25.42 | 25.42 | 1,300 |
| Aug 28, 2018 | 25.70 | 25.73 | 25.65 | 25.71 | 25.71 | 2,500 |
| Aug 27, 2018 | 25.60 | 25.74 | 25.60 | 25.74 | 25.74 | 6,100 |
| Aug 24, 2018 | 25.48 | 25.68 | 25.48 | 25.68 | 25.68 | 2,400 |
| Aug 23, 2018 | 25.39 | 25.39 | 25.22 | 25.32 | 25.32 | 3,200 |
| Aug 22, 2018 | 25.51 | 25.51 | 25.29 | 25.40 | 25.40 | 2,400 |
| Aug 21, 2018 | 25.57 | 25.57 | 25.52 | 25.52 | 25.52 | 300 |
| Aug 20, 2018 | 25.40 | 25.51 | 25.34 | 25.51 | 25.51 | 4,100 |
| Aug 17, 2018 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | 2,200 |
| Aug 16, 2018 | 25.25 | 25.37 | 25.25 | 25.37 | 25.37 | 7,600 |
| Aug 15, 2018 | 25.02 | 25.10 | 24.95 | 25.10 | 25.10 | 9,100 |
| Aug 14, 2018 | 25.31 | 25.31 | 25.15 | 25.25 | 25.25 | 1,500 |
| Aug 13, 2018 | 25.26 | 25.29 | 25.12 | 25.26 | 25.26 | 6,700 |
| Aug 10, 2018 | 25.20 | 25.48 | 25.20 | 25.29 | 25.29 | 2,800 |
| Aug 09, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 200 |
| Aug 08, 2018 | 25.42 | 25.48 | 25.30 | 25.41 | 25.41 | 1,900 |
| Aug 07, 2018 | 25.59 | 25.59 | 25.50 | 25.54 | 25.54 | 2,600 |
| Aug 06, 2018 | 25.39 | 25.39 | 25.27 | 25.34 | 25.34 | 5,500 |
| Aug 03, 2018 | 25.44 | 25.44 | 25.34 | 25.34 | 25.34 | 2,200 |
| Aug 02, 2018 | 25.42 | 25.42 | 25.26 | 25.26 | 25.26 | 4,900 |
| Aug 01, 2018 | 25.47 | 25.50 | 25.45 | 25.48 | 25.48 | 3,400 |
| Jul 31, 2018 | 25.45 | 25.65 | 25.45 | 25.65 | 25.65 | 2,000 |
| Jul 30, 2018 | 25.54 | 25.62 | 25.43 | 25.47 | 25.47 | 3,400 |
| Jul 27, 2018 | 25.48 | 25.57 | 25.48 | 25.56 | 25.56 | 2,800 |
| Jul 26, 2018 | 25.45 | 25.64 | 25.44 | 25.44 | 25.44 | 3,000 |
| Jul 25, 2018 | 25.70 | 25.77 | 25.62 | 25.75 | 25.75 | 4,400 |
| Jul 24, 2018 | 25.56 | 25.60 | 25.51 | 25.51 | 25.51 | 4,500 |
| Jul 23, 2018 | 25.52 | 25.64 | 25.39 | 25.43 | 25.43 | 16,300 |
| Jul 20, 2018 | 25.50 | 25.74 | 25.50 | 25.59 | 25.59 | 12,800 |
| Jul 19, 2018 | 25.48 | 25.90 | 25.48 | 25.69 | 25.69 | 9,000 |
| Jul 18, 2018 | 25.79 | 25.82 | 25.69 | 25.70 | 25.70 | 3,300 |
| Jul 17, 2018 | 25.91 | 25.94 | 25.81 | 25.83 | 25.83 | 1,500 |
| Jul 16, 2018 | 25.91 | 26.01 | 25.85 | 26.01 | 26.01 | 2,000 |
| Jul 13, 2018 | 25.86 | 25.93 | 25.81 | 25.93 | 25.93 | 2,100 |
| Jul 12, 2018 | 25.94 | 26.00 | 25.86 | 25.96 | 25.96 | 7,800 |
| Jul 11, 2018 | 25.94 | 25.95 | 25.77 | 25.86 | 25.86 | 6,300 |
| Jul 10, 2018 | 26.06 | 26.14 | 26.06 | 26.14 | 26.14 | 1,500 |
| Jul 09, 2018 | 26.20 | 26.28 | 26.14 | 26.20 | 26.20 | 22,200 |
| Jul 06, 2018 | 25.94 | 26.04 | 25.94 | 26.04 | 26.04 | 3,700 |
| Jul 05, 2018 | 26.05 | 26.05 | 25.98 | 26.02 | 26.02 | 7,200 |
| Jul 03, 2018 | 26.01 | 26.01 | 25.99 | 26.00 | 26.00 | 2,600 |
| Jul 02, 2018 | 25.90 | 25.96 | 25.80 | 25.88 | 25.88 | 6,900 |
| Jun 29, 2018 | 26.05 | 26.20 | 26.04 | 26.04 | 26.04 | 2,700 |
| Jun 28, 2018 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 4,000 |
| Jun 27, 2018 | 26.20 | 26.26 | 26.05 | 26.07 | 26.07 | 5,000 |
| Jun 26, 2018 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| Jun 25, 2018 | 26.42 | 26.49 | 26.35 | 26.37 | 26.37 | 6,600 |
| Jun 22, 2018 | 26.63 | 26.66 | 26.48 | 26.62 | 26.62 | 27,000 |
| Jun 21, 2018 | 26.59 | 26.69 | 26.43 | 26.55 | 26.55 | 17,000 |
| Jun 20, 2018 | 26.76 | 26.76 | 26.62 | 26.69 | 26.69 | 5,400 |
| Jun 19, 2018 | 26.71 | 26.74 | 26.71 | 26.71 | 26.71 | 2,000 |
| Jun 18, 2018 | 26.79 | 26.89 | 26.79 | 26.89 | 26.89 | 1,400 |
| Jun 15, 2018 | 26.89 | 26.97 | 26.87 | 26.96 | 26.96 | 3,300 |
| Jun 14, 2018 | 26.98 | 26.98 | 26.83 | 26.85 | 26.85 | 9,000 |
| Jun 13, 2018 | 26.99 | 27.09 | 26.99 | 27.09 | 27.09 | 900 |
| Jun 12, 2018 | 27.00 | 27.00 | 26.92 | 26.92 | 26.92 | 900 |
| Jun 11, 2018 | 27.10 | 27.10 | 26.89 | 27.03 | 27.03 | 39,500 |
| Jun 08, 2018 | 27.06 | 27.07 | 27.03 | 27.03 | 27.03 | 1,500 |
| Jun 07, 2018 | 27.09 | 27.09 | 26.99 | 27.06 | 27.06 | 1,100 |
| Jun 06, 2018 | 27.09 | 27.15 | 27.03 | 27.11 | 27.11 | 1,700 |
| Jun 05, 2018 | 27.01 | 27.04 | 27.01 | 27.04 | 27.04 | 1,200 |
| Jun 04, 2018 | 27.01 | 27.04 | 26.95 | 27.00 | 27.00 | 2,000 |
| Jun 01, 2018 | 26.95 | 26.99 | 26.87 | 26.99 | 26.99 | 2,500 |
| May 31, 2018 | 26.84 | 26.98 | 26.84 | 26.94 | 26.94 | 1,800 |
| May 30, 2018 | 26.93 | 26.99 | 26.93 | 26.99 | 26.99 | 1,800 |
| May 29, 2018 | 26.97 | 26.97 | 26.83 | 26.90 | 26.90 | 3,400 |
| May 25, 2018 | 27.04 | 27.09 | 27.03 | 27.03 | 27.03 | 1,000 |
| May 24, 2018 | 27.12 | 27.19 | 27.08 | 27.08 | 27.08 | 900 |
| May 23, 2018 | 27.05 | 27.09 | 26.91 | 27.01 | 27.01 | 11,000 |
| May 22, 2018 | 27.18 | 27.18 | 27.04 | 27.12 | 27.12 | 2,400 |
| May 21, 2018 | 27.09 | 27.13 | 27.09 | 27.13 | 27.13 | 600 |
| May 18, 2018 | 27.09 | 27.17 | 27.06 | 27.17 | 27.17 | 8,500 |
| May 17, 2018 | 27.18 | 27.19 | 27.10 | 27.13 | 27.13 | 4,000 |
| May 16, 2018 | 27.16 | 27.20 | 27.15 | 27.16 | 27.16 | 3,400 |
| May 15, 2018 | 27.11 | 27.17 | 27.01 | 27.08 | 27.08 | 2,400 |
| May 14, 2018 | 27.25 | 27.29 | 27.12 | 27.22 | 27.22 | 4,900 |
| May 11, 2018 | 27.30 | 27.30 | 27.16 | 27.21 | 27.21 | 2,900 |
| May 10, 2018 | 27.22 | 27.30 | 27.10 | 27.24 | 27.24 | 4,700 |
| May 09, 2018 | 27.10 | 27.15 | 27.10 | 27.10 | 27.10 | 1,000 |
| May 08, 2018 | 27.09 | 27.16 | 26.95 | 27.08 | 27.08 | 6,400 |
| May 07, 2018 | 27.07 | 27.20 | 26.96 | 27.20 | 27.20 | 8,900 |
| May 04, 2018 | 27.17 | 27.17 | 27.00 | 27.07 | 27.07 | 2,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
