CYB - WisdomTree Chinese Yuan Strategy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201825.4825.4825.3325.4425.445,900
Sep 24, 201825.3025.3025.2925.2925.29800
Sep 21, 201825.4925.5325.3525.5325.537,800
Sep 20, 201825.4025.5625.3725.3925.395,300
Sep 19, 201825.3425.4025.2925.2925.295,700
Sep 18, 201825.3225.4425.3225.4425.441,100
Sep 17, 201825.3825.3825.2925.3425.34800
Sep 14, 201825.3825.3825.2725.2825.281,600
Sep 13, 201825.4025.4225.3825.3825.381,100
Sep 12, 201825.2825.6725.0825.3125.3110,100
Sep 11, 201825.2825.3225.1925.2025.208,500
Sep 10, 201825.2825.2825.2825.2825.28800
Sep 07, 201825.3025.3025.2925.2925.29400
Sep 06, 201825.3825.5425.3525.5425.542,600
Sep 05, 201825.4325.4425.3625.3625.362,600
Sep 04, 201825.4625.4925.4525.4925.49700
Aug 31, 201825.5325.5325.4125.4125.414,100
Aug 30, 201825.4025.4725.2725.2725.271,400
Aug 29, 201825.4925.5425.4225.4225.421,300
Aug 28, 201825.7025.7325.6525.7125.712,500
Aug 27, 201825.6025.7425.6025.7425.746,100
Aug 24, 201825.4825.6825.4825.6825.682,400
Aug 23, 201825.3925.3925.2225.3225.323,200
Aug 22, 201825.5125.5125.2925.4025.402,400
Aug 21, 201825.5725.5725.5225.5225.52300
Aug 20, 201825.4025.5125.3425.5125.514,100
Aug 17, 201825.3525.4025.3525.4025.402,200
Aug 16, 201825.2525.3725.2525.3725.377,600
Aug 15, 201825.0225.1024.9525.1025.109,100
Aug 14, 201825.3125.3125.1525.2525.251,500
Aug 13, 201825.2625.2925.1225.2625.266,700
Aug 10, 201825.2025.4825.2025.2925.292,800
Aug 09, 201825.4925.4925.4925.4925.49200
Aug 08, 201825.4225.4825.3025.4125.411,900
Aug 07, 201825.5925.5925.5025.5425.542,600
Aug 06, 201825.3925.3925.2725.3425.345,500
Aug 03, 201825.4425.4425.3425.3425.342,200
Aug 02, 201825.4225.4225.2625.2625.264,900
Aug 01, 201825.4725.5025.4525.4825.483,400
Jul 31, 201825.4525.6525.4525.6525.652,000
Jul 30, 201825.5425.6225.4325.4725.473,400
Jul 27, 201825.4825.5725.4825.5625.562,800
Jul 26, 201825.4525.6425.4425.4425.443,000
Jul 25, 201825.7025.7725.6225.7525.754,400
Jul 24, 201825.5625.6025.5125.5125.514,500
Jul 23, 201825.5225.6425.3925.4325.4316,300
Jul 20, 201825.5025.7425.5025.5925.5912,800
Jul 19, 201825.4825.9025.4825.6925.699,000
Jul 18, 201825.7925.8225.6925.7025.703,300
Jul 17, 201825.9125.9425.8125.8325.831,500
Jul 16, 201825.9126.0125.8526.0126.012,000
Jul 13, 201825.8625.9325.8125.9325.932,100
Jul 12, 201825.9426.0025.8625.9625.967,800
Jul 11, 201825.9425.9525.7725.8625.866,300
Jul 10, 201826.0626.1426.0626.1426.141,500
Jul 09, 201826.2026.2826.1426.2026.2022,200
Jul 06, 201825.9426.0425.9426.0426.043,700
Jul 05, 201826.0526.0525.9826.0226.027,200
Jul 03, 201826.0126.0125.9926.0026.002,600
Jul 02, 201825.9025.9625.8025.8825.886,900
Jun 29, 201826.0526.2026.0426.0426.042,700
Jun 28, 201826.0826.1526.0826.1526.154,000
Jun 27, 201826.2026.2626.0526.0726.075,000
Jun 26, 201826.3726.3726.3726.3726.37-
Jun 25, 201826.4226.4926.3526.3726.376,600
Jun 22, 201826.6326.6626.4826.6226.6227,000
Jun 21, 201826.5926.6926.4326.5526.5517,000
Jun 20, 201826.7626.7626.6226.6926.695,400
Jun 19, 201826.7126.7426.7126.7126.712,000
Jun 18, 201826.7926.8926.7926.8926.891,400
Jun 15, 201826.8926.9726.8726.9626.963,300
Jun 14, 201826.9826.9826.8326.8526.859,000
Jun 13, 201826.9927.0926.9927.0927.09900
Jun 12, 201827.0027.0026.9226.9226.92900
Jun 11, 201827.1027.1026.8927.0327.0339,500
Jun 08, 201827.0627.0727.0327.0327.031,500
Jun 07, 201827.0927.0926.9927.0627.061,100
Jun 06, 201827.0927.1527.0327.1127.111,700
Jun 05, 201827.0127.0427.0127.0427.041,200
Jun 04, 201827.0127.0426.9527.0027.002,000
Jun 01, 201826.9526.9926.8726.9926.992,500
May 31, 201826.8426.9826.8426.9426.941,800
May 30, 201826.9326.9926.9326.9926.991,800
May 29, 201826.9726.9726.8326.9026.903,400
May 25, 201827.0427.0927.0327.0327.031,000
May 24, 201827.1227.1927.0827.0827.08900
May 23, 201827.0527.0926.9127.0127.0111,000
May 22, 201827.1827.1827.0427.1227.122,400
May 21, 201827.0927.1327.0927.1327.13600
May 18, 201827.0927.1727.0627.1727.178,500
May 17, 201827.1827.1927.1027.1327.134,000
May 16, 201827.1627.2027.1527.1627.163,400
May 15, 201827.1127.1727.0127.0827.082,400
May 14, 201827.2527.2927.1227.2227.224,900
May 11, 201827.3027.3027.1627.2127.212,900
May 10, 201827.2227.3027.1027.2427.244,700
May 09, 201827.1027.1527.1027.1027.101,000
May 08, 201827.0927.1626.9527.0827.086,400
May 07, 201827.0727.2026.9627.2027.208,900
May 04, 201827.1727.1727.0027.0727.072,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...