Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,939.00 -32.75 (-0.82%) Dow Futures
31,696.00 -143.00 (-0.45%) Nasdaq Futures
11,865.25 -170.00 (-1.41%) Russell 2000 Futures
1,782.20 -9.60 (-0.54%) Crude Oil
109.47 -0.82 (-0.74%) Gold
1,847.70 -0.10 (-0.01%)
WisdomTree Chinese Yuan Strategy Fund (CYB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 25.93 | 25.94 | 25.83 | 25.93 | 25.93 | 6,537 |
| May 20, 2022 | 25.72 | 25.74 | 25.63 | 25.69 | 25.69 | 4,500 |
| May 19, 2022 | 25.51 | 25.70 | 25.51 | 25.68 | 25.68 | 15,100 |
| May 18, 2022 | 25.56 | 25.56 | 25.25 | 25.27 | 25.27 | 5,700 |
| May 17, 2022 | 25.49 | 25.64 | 25.49 | 25.62 | 25.62 | 7,600 |
| May 16, 2022 | 25.26 | 25.42 | 25.26 | 25.34 | 25.34 | 3,900 |
| May 13, 2022 | 25.25 | 25.37 | 25.25 | 25.37 | 25.37 | 6,100 |
| May 12, 2022 | 25.41 | 25.41 | 25.18 | 25.22 | 25.22 | 8,300 |
| May 11, 2022 | 25.55 | 25.61 | 25.47 | 25.53 | 25.53 | 3,100 |
| May 10, 2022 | 25.52 | 25.61 | 25.50 | 25.60 | 25.60 | 6,300 |
| May 09, 2022 | 25.46 | 25.56 | 25.42 | 25.44 | 25.44 | 16,900 |
| May 06, 2022 | 25.66 | 25.68 | 25.61 | 25.65 | 25.65 | 3,900 |
| May 05, 2022 | 25.77 | 25.77 | 25.66 | 25.68 | 25.68 | 5,800 |
| May 04, 2022 | 25.94 | 25.98 | 25.77 | 25.98 | 25.98 | 5,000 |
| May 03, 2022 | 25.85 | 26.09 | 25.83 | 26.06 | 26.06 | 7,600 |
| May 02, 2022 | 25.80 | 25.80 | 25.70 | 25.80 | 25.80 | 11,000 |
| Apr 29, 2022 | 25.92 | 25.94 | 25.88 | 25.92 | 25.92 | 5,200 |
| Apr 28, 2022 | 25.74 | 25.86 | 25.73 | 25.79 | 25.79 | 14,400 |
| Apr 27, 2022 | 26.08 | 26.14 | 25.97 | 26.06 | 26.06 | 7,000 |
| Apr 26, 2022 | 26.10 | 26.10 | 25.93 | 26.00 | 26.00 | 20,700 |
| Apr 25, 2022 | 26.15 | 26.22 | 26.02 | 26.14 | 26.14 | 15,400 |
| Apr 22, 2022 | 26.32 | 26.39 | 26.22 | 26.31 | 26.31 | 8,200 |
| Apr 21, 2022 | 26.72 | 26.72 | 26.36 | 26.42 | 26.42 | 16,000 |
| Apr 20, 2022 | 26.71 | 26.71 | 26.60 | 26.63 | 26.63 | 5,900 |
| Apr 19, 2022 | 26.79 | 26.85 | 26.74 | 26.74 | 26.74 | 4,100 |
| Apr 18, 2022 | 27.00 | 27.01 | 26.85 | 26.98 | 26.98 | 8,000 |
| Apr 14, 2022 | 26.85 | 26.86 | 26.77 | 26.83 | 26.83 | 3,300 |
| Apr 13, 2022 | 26.91 | 26.98 | 26.85 | 26.86 | 26.86 | 4,700 |
| Apr 12, 2022 | 26.86 | 26.95 | 26.82 | 26.87 | 26.87 | 3,100 |
| Apr 11, 2022 | 26.96 | 26.96 | 26.81 | 26.84 | 26.84 | 2,700 |
| Apr 08, 2022 | 26.94 | 26.98 | 26.84 | 26.91 | 26.91 | 1,700 |
| Apr 07, 2022 | 26.89 | 26.93 | 26.86 | 26.87 | 26.87 | 6,000 |
| Apr 06, 2022 | 26.99 | 26.99 | 26.89 | 26.94 | 26.94 | 6,400 |
| Apr 05, 2022 | 26.92 | 26.92 | 26.84 | 26.84 | 26.84 | 700 |
| Apr 04, 2022 | 26.97 | 26.99 | 26.92 | 26.93 | 26.93 | 6,600 |
| Apr 01, 2022 | 26.98 | 27.01 | 26.92 | 26.94 | 26.94 | 5,500 |
| Mar 31, 2022 | 27.02 | 27.09 | 26.97 | 26.98 | 26.98 | 6,100 |
| Mar 30, 2022 | 26.98 | 26.98 | 26.92 | 26.97 | 26.97 | 5,800 |
| Mar 29, 2022 | 26.84 | 26.98 | 26.80 | 26.84 | 26.84 | 5,900 |
| Mar 28, 2022 | 26.89 | 26.89 | 26.77 | 26.84 | 26.84 | 4,600 |
| Mar 25, 2022 | 26.79 | 26.88 | 26.79 | 26.86 | 26.86 | 1,000 |
| Mar 24, 2022 | 26.89 | 26.89 | 26.78 | 26.80 | 26.80 | 3,700 |
| Mar 23, 2022 | 26.83 | 26.84 | 26.75 | 26.84 | 26.84 | 4,900 |
| Mar 22, 2022 | 26.84 | 26.87 | 26.77 | 26.81 | 26.81 | 8,000 |
| Mar 21, 2022 | 26.92 | 26.98 | 26.91 | 26.91 | 26.91 | 9,200 |
| Mar 18, 2022 | 26.90 | 26.90 | 26.80 | 26.82 | 26.82 | 9,400 |
| Mar 17, 2022 | 26.95 | 26.95 | 26.81 | 26.89 | 26.89 | 13,200 |
| Mar 16, 2022 | 26.91 | 26.93 | 26.80 | 26.93 | 26.93 | 9,500 |
| Mar 15, 2022 | 26.78 | 26.83 | 26.56 | 26.80 | 26.80 | 109,300 |
| Mar 14, 2022 | 26.83 | 26.83 | 26.66 | 26.74 | 26.74 | 31,700 |
| Mar 11, 2022 | 27.00 | 27.00 | 26.93 | 26.93 | 26.93 | 6,100 |
| Mar 10, 2022 | 27.06 | 27.11 | 27.03 | 27.03 | 27.03 | 8,800 |
| Mar 09, 2022 | 27.12 | 27.23 | 27.07 | 27.08 | 27.08 | 5,800 |
| Mar 08, 2022 | 27.21 | 27.21 | 27.00 | 27.08 | 27.08 | 11,200 |
| Mar 07, 2022 | 27.08 | 27.23 | 27.01 | 27.04 | 27.04 | 16,800 |
| Mar 04, 2022 | 27.06 | 27.30 | 27.00 | 27.02 | 27.02 | 3,700 |
| Mar 03, 2022 | 27.08 | 27.12 | 26.88 | 26.96 | 26.96 | 12,000 |
| Mar 02, 2022 | 26.78 | 27.17 | 26.78 | 27.06 | 27.06 | 17,900 |
| Mar 01, 2022 | 27.10 | 27.16 | 27.02 | 27.07 | 27.07 | 11,200 |
| Feb 28, 2022 | 26.98 | 27.13 | 26.98 | 27.07 | 27.07 | 7,900 |
| Feb 25, 2022 | 27.14 | 27.16 | 26.87 | 26.90 | 26.90 | 25,900 |
| Feb 24, 2022 | 27.08 | 27.24 | 26.93 | 27.07 | 27.07 | 36,300 |
| Feb 23, 2022 | 27.06 | 27.06 | 27.02 | 27.03 | 27.03 | 2,100 |
| Feb 22, 2022 | 26.97 | 27.12 | 26.97 | 27.03 | 27.03 | 6,200 |
| Feb 18, 2022 | 26.93 | 27.05 | 26.93 | 26.97 | 26.97 | 4,700 |
| Feb 17, 2022 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 3,200 |
| Feb 16, 2022 | 27.00 | 27.00 | 26.91 | 26.96 | 26.96 | 1,700 |
| Feb 15, 2022 | 26.88 | 26.98 | 26.88 | 26.92 | 26.92 | 3,100 |
| Feb 14, 2022 | 26.78 | 26.85 | 26.78 | 26.85 | 26.85 | 9,200 |
| Feb 11, 2022 | 26.89 | 26.89 | 26.76 | 26.80 | 26.80 | 2,500 |
| Feb 10, 2022 | 26.78 | 26.81 | 26.78 | 26.81 | 26.81 | 900 |
| Feb 09, 2022 | 26.87 | 26.87 | 26.80 | 26.80 | 26.80 | 800 |
| Feb 08, 2022 | 26.75 | 26.80 | 26.75 | 26.77 | 26.77 | 3,600 |
| Feb 07, 2022 | 26.76 | 26.85 | 26.74 | 26.76 | 26.76 | 40,000 |
| Feb 04, 2022 | 26.85 | 26.85 | 26.76 | 26.81 | 26.81 | 2,200 |
| Feb 03, 2022 | 26.88 | 26.91 | 26.86 | 26.91 | 26.91 | 6,900 |
| Feb 02, 2022 | 26.79 | 26.85 | 26.79 | 26.85 | 26.85 | 1,000 |
| Feb 01, 2022 | 26.89 | 26.89 | 26.75 | 26.84 | 26.84 | 3,200 |
| Jan 31, 2022 | 26.84 | 26.84 | 26.73 | 26.77 | 26.77 | 4,300 |
| Jan 28, 2022 | 26.78 | 26.90 | 26.78 | 26.84 | 26.84 | 3,700 |
| Jan 27, 2022 | 26.82 | 26.89 | 26.76 | 26.84 | 26.84 | 24,800 |
| Jan 26, 2022 | 26.92 | 26.99 | 26.86 | 26.93 | 26.93 | 19,400 |
| Jan 25, 2022 | 26.86 | 26.92 | 26.86 | 26.92 | 26.92 | 1,700 |
| Jan 24, 2022 | 26.97 | 26.99 | 26.85 | 26.90 | 26.90 | 14,000 |
| Jan 21, 2022 | 26.82 | 26.92 | 26.82 | 26.89 | 26.89 | 3,300 |
| Jan 20, 2022 | 26.87 | 26.87 | 26.79 | 26.83 | 26.83 | 2,400 |
| Jan 19, 2022 | 26.77 | 26.95 | 26.77 | 26.85 | 26.85 | 3,300 |
| Jan 18, 2022 | 26.76 | 26.88 | 26.64 | 26.79 | 26.79 | 19,600 |
| Jan 14, 2022 | 26.91 | 26.91 | 26.81 | 26.87 | 26.87 | 2,700 |
| Jan 13, 2022 | 26.75 | 26.88 | 26.75 | 26.80 | 26.80 | 4,900 |
| Jan 12, 2022 | 26.77 | 26.83 | 26.77 | 26.80 | 26.80 | 1,200 |
| Jan 11, 2022 | 26.76 | 26.76 | 26.66 | 26.73 | 26.73 | 4,300 |
| Jan 10, 2022 | 26.70 | 26.75 | 26.70 | 26.70 | 26.70 | 6,000 |
| Jan 07, 2022 | 26.64 | 26.69 | 26.54 | 26.69 | 26.69 | 22,300 |
| Jan 06, 2022 | 26.72 | 26.72 | 26.62 | 26.63 | 26.63 | 1,900 |
| Jan 05, 2022 | 26.80 | 26.80 | 26.69 | 26.71 | 26.71 | 1,500 |
| Jan 04, 2022 | 26.80 | 26.80 | 26.63 | 26.63 | 26.63 | 5,700 |
| Jan 03, 2022 | 26.71 | 26.72 | 26.55 | 26.62 | 26.62 | 28,100 |
| Dec 31, 2021 | 26.68 | 26.75 | 26.68 | 26.70 | 26.70 | 7,500 |
| Dec 30, 2021 | 26.75 | 26.75 | 26.60 | 26.60 | 26.60 | 7,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
