CYB - WisdomTree Chinese Yuan Strategy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201925.620025.690025.600025.630025.63007,600
Jan 18, 201925.770025.770025.610025.660025.66003,600
Jan 17, 201925.730025.730025.730025.730025.7300100
Jan 16, 201925.790025.800025.770025.800025.80003,300
Jan 15, 201925.770025.770025.720025.740025.74002,000
Jan 14, 201925.800025.830025.730025.740025.74004,400
Jan 11, 201925.740025.830025.490025.830025.83004,000
Jan 10, 201925.640025.730025.630025.730025.73006,700
Jan 09, 201925.450025.590025.450025.590025.59003,400
Jan 08, 201925.470025.470025.370025.430025.43001,100
Jan 07, 201925.390025.490025.390025.490025.49002,000
Jan 04, 201925.280025.390025.280025.390025.39002,800
Jan 03, 201925.310025.350025.310025.350025.3500300
Jan 02, 201925.270025.320025.270025.320025.3200300
Dec 31, 201825.240025.240024.540025.110025.11001,500
Dec 28, 201825.380025.380025.020025.260025.26002,400
Dec 27, 201825.370025.370024.400025.230025.23002,700
Dec 26, 201825.140025.320025.120025.320025.32005,400
Dec 24, 201825.350025.350025.260025.260025.26002,100
Dec 24, 20180.29 Dividend
Dec 21, 201825.380025.440025.300025.350025.06001,300
Dec 20, 201825.330025.420025.310025.420025.12921,800
Dec 19, 201825.490025.530025.480025.480025.1885800
Dec 18, 201825.480025.580025.480025.530025.23792,100
Dec 17, 201825.580025.580025.390025.410025.11933,500
Dec 14, 201825.450025.520025.450025.490025.19841,600
Dec 13, 201825.500025.550025.500025.550025.2577100
Dec 12, 201825.500025.650025.500025.600025.30715,700
Dec 11, 201825.400025.520025.400025.460025.16871,100
Dec 10, 201825.370025.440025.310025.420025.12923,400
Dec 07, 201825.500025.530025.470025.470025.17862,100
Dec 06, 201825.480025.500025.470025.470025.17862,800
Dec 04, 201825.620025.740025.500025.680025.38626,300
Dec 03, 201825.410025.550025.410025.550025.25772,900
Nov 30, 201825.290025.340025.290025.330025.04021,100
Nov 29, 201825.360025.380025.260025.380025.08971,200
Nov 28, 201825.250025.260025.250025.260024.9710900
Nov 27, 201825.320025.320024.880024.880024.59541,200
Nov 26, 201825.240025.320025.240025.250024.96111,200
Nov 23, 201825.220025.350025.220025.350025.0600900
Nov 21, 201825.270025.390025.180025.290025.00071,400
Nov 20, 201825.070025.330025.070025.330025.0402400
Nov 19, 201825.120025.250025.120025.240024.951312,800
Nov 16, 201825.390025.390025.390025.390025.0995300
Nov 15, 201825.290025.360025.120025.360025.06991,200
Nov 14, 201825.210025.220025.210025.220024.93151,000
Nov 13, 201825.170025.230025.170025.230024.9414300
Nov 12, 201825.210025.300024.990025.170024.88213,400
Nov 09, 201825.470025.480025.300025.300025.0106800
Nov 08, 201825.140025.400025.080025.090024.80302,600
Nov 07, 201825.250025.340025.250025.330025.04021,700
Nov 06, 201825.330025.510025.190025.480025.18852,100
Nov 05, 201825.360025.510025.090025.320025.03034,900
Nov 02, 201825.450025.500024.640025.450025.15892,500
Nov 01, 201825.200025.410025.190025.370025.07982,700
Oct 31, 201825.200025.210025.110025.110024.82272,600
Oct 30, 201825.060025.190025.060025.060024.77332,800
Oct 29, 201825.050025.230025.050025.120024.832612,600
Oct 26, 201825.030025.220025.030025.070024.78323,000
Oct 25, 201825.090025.160025.080025.160024.87221,100
Oct 24, 201825.250025.270025.170025.270024.98091,500
Oct 23, 201825.160025.160025.100025.110024.82271,500
Oct 22, 201825.220025.220025.090025.200024.91179,700
Oct 19, 201825.130025.220025.130025.220024.93151,400
Oct 18, 201825.250025.250025.120025.120024.83262,000
Oct 17, 201825.270025.270025.080025.190024.90185,100
Oct 16, 201825.250025.250025.200025.230024.94144,000
Oct 15, 201825.150025.230025.000025.150024.862311,400
Oct 12, 201825.280025.280025.130025.130024.84251,000
Oct 11, 201825.310025.440025.180025.180024.89193,700
Oct 10, 201824.620025.310024.620025.090024.803011,100
Oct 09, 201825.070025.280025.030025.030024.74378,100
Oct 08, 201825.100025.130024.910025.120024.832611,500
Oct 05, 201825.060025.260025.060025.220024.93152,700
Oct 04, 201825.400025.410025.240025.380025.08971,500
Oct 03, 201825.210025.260025.210025.260024.97103,600
Oct 02, 201825.300025.300025.240025.240024.9513900
Oct 01, 201825.420025.420025.230025.320025.03035,200
Sep 28, 201825.330025.440025.270025.430025.13912,900
Sep 27, 201825.430025.450025.270025.450025.15892,700
Sep 26, 201825.360025.490025.330025.490025.19843,200
Sep 25, 201825.480025.480025.330025.440025.14905,900
Sep 24, 201825.300025.300025.290025.290025.0007800
Sep 21, 201825.490025.530025.350025.530025.23797,800
Sep 20, 201825.400025.560025.370025.390025.09955,300
Sep 19, 201825.340025.400025.290025.290025.00075,700
Sep 18, 201825.320025.440025.320025.440025.14901,100
Sep 17, 201825.380025.380025.290025.340025.0501800
Sep 14, 201825.380025.380025.270025.280024.99081,600
Sep 13, 201825.400025.420025.380025.380025.08971,100
Sep 12, 201825.280025.670025.080025.310025.020510,100
Sep 11, 201825.280025.320025.190025.200024.91178,500
Sep 10, 201825.280025.280025.280025.280024.9908800
Sep 07, 201825.300025.300025.290025.290025.0007400
Sep 06, 201825.380025.540025.350025.540025.24782,600
Sep 05, 201825.430025.440025.360025.360025.06992,600
Sep 04, 201825.460025.490025.450025.490025.1984700
Aug 31, 201825.530025.530025.410025.410025.11934,100
Aug 30, 201825.400025.470025.270025.270024.98091,400
Aug 29, 201825.490025.540025.420025.420025.12921,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...