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 |
|---|---|---|---|---|---|---|
| Nov 12, 2018 | 25.2100 | 25.3000 | 24.9900 | 25.1722 | 25.1722 | 3,357 |
| Nov 09, 2018 | 25.4700 | 25.4800 | 25.3000 | 25.3000 | 25.3000 | 800 |
| Nov 08, 2018 | 25.1400 | 25.4000 | 25.0800 | 25.0900 | 25.0900 | 2,600 |
| Nov 07, 2018 | 25.2500 | 25.3400 | 25.2500 | 25.3300 | 25.3300 | 1,700 |
| Nov 06, 2018 | 25.3300 | 25.5100 | 25.1900 | 25.4800 | 25.4800 | 2,100 |
| Nov 05, 2018 | 25.3600 | 25.5100 | 25.0900 | 25.3200 | 25.3200 | 4,900 |
| Nov 02, 2018 | 25.4500 | 25.5000 | 24.6400 | 25.4500 | 25.4500 | 2,500 |
| Nov 01, 2018 | 25.2000 | 25.4100 | 25.1900 | 25.3700 | 25.3700 | 2,700 |
| Oct 31, 2018 | 25.2000 | 25.2100 | 25.1100 | 25.1100 | 25.1100 | 2,600 |
| Oct 30, 2018 | 25.0600 | 25.1900 | 25.0600 | 25.0600 | 25.0600 | 2,800 |
| Oct 29, 2018 | 25.0500 | 25.2300 | 25.0500 | 25.1200 | 25.1200 | 12,600 |
| Oct 26, 2018 | 25.0300 | 25.2200 | 25.0300 | 25.0700 | 25.0700 | 3,000 |
| Oct 25, 2018 | 25.0900 | 25.1600 | 25.0800 | 25.1600 | 25.1600 | 1,100 |
| Oct 24, 2018 | 25.2500 | 25.2700 | 25.1700 | 25.2700 | 25.2700 | 1,500 |
| Oct 23, 2018 | 25.1600 | 25.1600 | 25.1000 | 25.1100 | 25.1100 | 1,500 |
| Oct 22, 2018 | 25.2200 | 25.2200 | 25.0900 | 25.2000 | 25.2000 | 9,700 |
| Oct 19, 2018 | 25.1300 | 25.2200 | 25.1300 | 25.2200 | 25.2200 | 1,400 |
| Oct 18, 2018 | 25.2500 | 25.2500 | 25.1200 | 25.1200 | 25.1200 | 2,000 |
| Oct 17, 2018 | 25.2700 | 25.2700 | 25.0800 | 25.1900 | 25.1900 | 5,100 |
| Oct 16, 2018 | 25.2500 | 25.2500 | 25.2000 | 25.2300 | 25.2300 | 4,000 |
| Oct 15, 2018 | 25.1500 | 25.2300 | 25.0000 | 25.1500 | 25.1500 | 11,400 |
| Oct 12, 2018 | 25.2800 | 25.2800 | 25.1300 | 25.1300 | 25.1300 | 1,000 |
| Oct 11, 2018 | 25.3100 | 25.4400 | 25.1800 | 25.1800 | 25.1800 | 3,700 |
| Oct 10, 2018 | 24.6200 | 25.3100 | 24.6200 | 25.0900 | 25.0900 | 11,100 |
| Oct 09, 2018 | 25.0700 | 25.2800 | 25.0300 | 25.0300 | 25.0300 | 8,100 |
| Oct 08, 2018 | 25.1000 | 25.1300 | 24.9100 | 25.1200 | 25.1200 | 11,500 |
| Oct 05, 2018 | 25.0600 | 25.2600 | 25.0600 | 25.2200 | 25.2200 | 2,700 |
| Oct 04, 2018 | 25.4000 | 25.4100 | 25.2400 | 25.3800 | 25.3800 | 1,500 |
| Oct 03, 2018 | 25.2100 | 25.2600 | 25.2100 | 25.2600 | 25.2600 | 3,600 |
| Oct 02, 2018 | 25.3000 | 25.3000 | 25.2400 | 25.2400 | 25.2400 | 900 |
| Oct 01, 2018 | 25.4200 | 25.4200 | 25.2300 | 25.3200 | 25.3200 | 5,200 |
| Sep 28, 2018 | 25.3300 | 25.4400 | 25.2700 | 25.4300 | 25.4300 | 2,900 |
| Sep 27, 2018 | 25.4300 | 25.4500 | 25.2700 | 25.4500 | 25.4500 | 2,700 |
| Sep 26, 2018 | 25.3600 | 25.4900 | 25.3300 | 25.4900 | 25.4900 | 3,200 |
| Sep 25, 2018 | 25.4800 | 25.4800 | 25.3300 | 25.4400 | 25.4400 | 5,900 |
| Sep 24, 2018 | 25.3000 | 25.3000 | 25.2900 | 25.2900 | 25.2900 | 800 |
| Sep 21, 2018 | 25.4900 | 25.5300 | 25.3500 | 25.5300 | 25.5300 | 7,800 |
| Sep 20, 2018 | 25.4000 | 25.5600 | 25.3700 | 25.3900 | 25.3900 | 5,300 |
| Sep 19, 2018 | 25.3400 | 25.4000 | 25.2900 | 25.2900 | 25.2900 | 5,700 |
| Sep 18, 2018 | 25.3200 | 25.4400 | 25.3200 | 25.4400 | 25.4400 | 1,100 |
| Sep 17, 2018 | 25.3800 | 25.3800 | 25.2900 | 25.3400 | 25.3400 | 800 |
| Sep 14, 2018 | 25.3800 | 25.3800 | 25.2700 | 25.2800 | 25.2800 | 1,600 |
| Sep 13, 2018 | 25.4000 | 25.4200 | 25.3800 | 25.3800 | 25.3800 | 1,100 |
| Sep 12, 2018 | 25.2800 | 25.6700 | 25.0800 | 25.3100 | 25.3100 | 10,100 |
| Sep 11, 2018 | 25.2800 | 25.3200 | 25.1900 | 25.2000 | 25.2000 | 8,500 |
| Sep 10, 2018 | 25.2800 | 25.2800 | 25.2800 | 25.2800 | 25.2800 | 800 |
| Sep 07, 2018 | 25.3000 | 25.3000 | 25.2900 | 25.2900 | 25.2900 | 400 |
| Sep 06, 2018 | 25.3800 | 25.5400 | 25.3500 | 25.5400 | 25.5400 | 2,600 |
| Sep 05, 2018 | 25.4300 | 25.4400 | 25.3600 | 25.3600 | 25.3600 | 2,600 |
| Sep 04, 2018 | 25.4600 | 25.4900 | 25.4500 | 25.4900 | 25.4900 | 700 |
| Aug 31, 2018 | 25.5300 | 25.5300 | 25.4100 | 25.4100 | 25.4100 | 4,100 |
| Aug 30, 2018 | 25.4000 | 25.4700 | 25.2700 | 25.2700 | 25.2700 | 1,400 |
| Aug 29, 2018 | 25.4900 | 25.5400 | 25.4200 | 25.4200 | 25.4200 | 1,300 |
| Aug 28, 2018 | 25.7000 | 25.7300 | 25.6500 | 25.7100 | 25.7100 | 2,500 |
| Aug 27, 2018 | 25.6000 | 25.7400 | 25.6000 | 25.7400 | 25.7400 | 6,100 |
| Aug 24, 2018 | 25.4800 | 25.6800 | 25.4800 | 25.6800 | 25.6800 | 2,400 |
| Aug 23, 2018 | 25.3900 | 25.3900 | 25.2200 | 25.3200 | 25.3200 | 3,200 |
| Aug 22, 2018 | 25.5100 | 25.5100 | 25.2900 | 25.4000 | 25.4000 | 2,400 |
| Aug 21, 2018 | 25.5700 | 25.5700 | 25.5200 | 25.5200 | 25.5200 | 300 |
| Aug 20, 2018 | 25.4000 | 25.5100 | 25.3400 | 25.5100 | 25.5100 | 4,100 |
| Aug 17, 2018 | 25.3500 | 25.4000 | 25.3500 | 25.4000 | 25.4000 | 2,200 |
| Aug 16, 2018 | 25.2500 | 25.3700 | 25.2500 | 25.3700 | 25.3700 | 7,600 |
| Aug 15, 2018 | 25.0200 | 25.1000 | 24.9500 | 25.1000 | 25.1000 | 9,100 |
| Aug 14, 2018 | 25.3100 | 25.3100 | 25.1500 | 25.2500 | 25.2500 | 1,500 |
| Aug 13, 2018 | 25.2600 | 25.2900 | 25.1200 | 25.2600 | 25.2600 | 6,700 |
| Aug 10, 2018 | 25.2000 | 25.4800 | 25.2000 | 25.2900 | 25.2900 | 2,800 |
| Aug 09, 2018 | 25.4900 | 25.4900 | 25.4900 | 25.4900 | 25.4900 | 200 |
| Aug 08, 2018 | 25.4200 | 25.4800 | 25.3000 | 25.4100 | 25.4100 | 1,900 |
| Aug 07, 2018 | 25.5900 | 25.5900 | 25.5000 | 25.5400 | 25.5400 | 2,600 |
| Aug 06, 2018 | 25.3900 | 25.3900 | 25.2700 | 25.3400 | 25.3400 | 5,500 |
| Aug 03, 2018 | 25.4400 | 25.4400 | 25.3400 | 25.3400 | 25.3400 | 2,200 |
| Aug 02, 2018 | 25.4200 | 25.4200 | 25.2600 | 25.2600 | 25.2600 | 4,900 |
| Aug 01, 2018 | 25.4700 | 25.5000 | 25.4500 | 25.4800 | 25.4800 | 3,400 |
| Jul 31, 2018 | 25.4500 | 25.6500 | 25.4500 | 25.6500 | 25.6500 | 2,000 |
| Jul 30, 2018 | 25.5400 | 25.6200 | 25.4300 | 25.4700 | 25.4700 | 3,400 |
| Jul 27, 2018 | 25.4800 | 25.5700 | 25.4800 | 25.5600 | 25.5600 | 2,800 |
| Jul 26, 2018 | 25.4500 | 25.6400 | 25.4400 | 25.4400 | 25.4400 | 3,000 |
| Jul 25, 2018 | 25.7000 | 25.7700 | 25.6200 | 25.7500 | 25.7500 | 4,400 |
| Jul 24, 2018 | 25.5600 | 25.6000 | 25.5100 | 25.5100 | 25.5100 | 4,500 |
| Jul 23, 2018 | 25.5200 | 25.6400 | 25.3900 | 25.4300 | 25.4300 | 16,300 |
| Jul 20, 2018 | 25.5000 | 25.7400 | 25.5000 | 25.5900 | 25.5900 | 12,800 |
| Jul 19, 2018 | 25.4800 | 25.9000 | 25.4800 | 25.6900 | 25.6900 | 9,000 |
| Jul 18, 2018 | 25.7900 | 25.8200 | 25.6900 | 25.7000 | 25.7000 | 3,300 |
| Jul 17, 2018 | 25.9100 | 25.9400 | 25.8100 | 25.8300 | 25.8300 | 1,500 |
| Jul 16, 2018 | 25.9100 | 26.0100 | 25.8500 | 26.0100 | 26.0100 | 2,000 |
| Jul 13, 2018 | 25.8600 | 25.9300 | 25.8100 | 25.9300 | 25.9300 | 2,100 |
| Jul 12, 2018 | 25.9400 | 26.0000 | 25.8600 | 25.9600 | 25.9600 | 7,800 |
| Jul 11, 2018 | 25.9400 | 25.9500 | 25.7700 | 25.8600 | 25.8600 | 6,300 |
| Jul 10, 2018 | 26.0600 | 26.1400 | 26.0600 | 26.1400 | 26.1400 | 1,500 |
| Jul 09, 2018 | 26.2000 | 26.2800 | 26.1400 | 26.2000 | 26.2000 | 22,200 |
| Jul 06, 2018 | 25.9400 | 26.0400 | 25.9400 | 26.0400 | 26.0400 | 3,700 |
| Jul 05, 2018 | 26.0500 | 26.0500 | 25.9800 | 26.0200 | 26.0200 | 7,200 |
| Jul 03, 2018 | 26.0100 | 26.0100 | 25.9900 | 26.0000 | 26.0000 | 2,600 |
| Jul 02, 2018 | 25.9000 | 25.9600 | 25.8000 | 25.8800 | 25.8800 | 6,900 |
| Jun 29, 2018 | 26.0500 | 26.2000 | 26.0400 | 26.0400 | 26.0400 | 2,700 |
| Jun 28, 2018 | 26.0800 | 26.1500 | 26.0800 | 26.1500 | 26.1500 | 4,000 |
| Jun 27, 2018 | 26.2000 | 26.2600 | 26.0500 | 26.0700 | 26.0700 | 5,000 |
| Jun 26, 2018 | 26.3700 | 26.3700 | 26.3700 | 26.3700 | 26.3700 | - |
| Jun 25, 2018 | 26.4200 | 26.4900 | 26.3500 | 26.3700 | 26.3700 | 6,600 |
| Jun 22, 2018 | 26.6300 | 26.6600 | 26.4800 | 26.6200 | 26.6200 | 27,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
