CYB - WisdomTree Chinese Yuan Strategy Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201925.6125.6425.5525.6625.662,186
Jul 18, 201925.6025.7625.5525.6925.691,000
Jul 17, 201925.6925.7925.3825.6725.672,400
Jul 16, 201925.7025.7325.6525.6525.651,200
Jul 15, 201925.7225.7225.6725.6925.691,400
Jul 12, 201925.6925.7825.6925.7225.72400
Jul 11, 201925.7625.7625.5625.6825.68900
Jul 10, 201925.5625.7425.5625.7425.745,300
Jul 09, 201925.7325.7325.4925.4925.491,300
Jul 08, 201925.6125.7425.5125.5125.512,700
Jul 05, 201925.6525.7425.6525.7425.74800
Jul 03, 201925.5825.7725.5125.5125.511,800
Jul 02, 201925.6625.6625.6625.6625.66100
Jul 01, 201925.8625.8625.7425.7725.771,100
Jun 28, 201925.8025.8225.5425.5425.541,900
Jun 27, 201925.7925.8025.7025.7225.724,200
Jun 26, 201925.6725.7025.6725.7025.701,500
Jun 25, 201925.6325.7325.6325.6325.638,300
Jun 24, 201925.6325.7125.6325.7125.71800
Jun 21, 201925.7325.7725.6725.7325.7312,100
Jun 20, 201925.7925.8525.7025.7125.712,800
Jun 19, 201925.5125.6325.5125.5625.569,600
Jun 18, 201925.5125.6625.5125.5225.523,000
Jun 17, 201925.4225.4225.4225.4225.421,000
Jun 14, 201925.3725.4925.3725.4925.492,100
Jun 13, 201925.4325.4725.4225.4225.421,600
Jun 12, 201925.5125.5125.4125.4125.412,000
Jun 11, 201925.4725.5125.4525.4525.451,100
Jun 10, 201925.4125.4125.3825.3825.384,900
Jun 07, 201925.4425.5825.4025.4525.4511,300
Jun 06, 201925.4525.4525.4525.4525.45100
Jun 05, 201925.5125.5125.3125.4625.462,500
Jun 04, 201925.5225.5225.4825.5125.511,500
Jun 03, 201925.4525.4925.4325.4925.49800
May 31, 201925.4825.4825.3725.3725.372,900
May 30, 201925.4525.5125.3825.4125.411,800
May 29, 201925.4225.4625.3525.3525.351,900
May 28, 201925.4225.4425.3925.4325.431,200
May 24, 201925.5225.5225.4125.4625.462,000
May 23, 201925.3825.4425.3625.4325.431,600
May 22, 201925.3425.4325.3325.4125.411,000
May 21, 201925.3825.4025.3825.4025.40800
May 20, 201925.2925.3925.2925.3925.392,900
May 17, 201925.3025.4225.2225.4025.403,100
May 16, 201925.5425.5425.3825.3825.381,100
May 15, 201925.3725.5725.3725.5725.571,300
May 14, 201925.4125.4225.1625.4125.413,100
May 13, 201925.4025.4825.3925.4825.481,900
May 10, 201925.5825.7825.5825.6625.665,100
May 09, 201925.6925.8225.6825.7525.753,200
May 08, 201925.8325.8525.7925.8525.85600
May 07, 201925.9725.9725.8125.8125.814,000
May 06, 201925.9125.9725.9125.9725.97800
May 03, 201926.0826.1925.9726.1926.192,500
May 02, 201926.1126.1126.0626.0626.06700
May 01, 201926.0726.1826.0726.1226.121,200
Apr 30, 201926.0526.0526.0426.0426.04200
Apr 29, 201926.0826.0826.0526.0626.06900
Apr 26, 201926.0426.1026.0426.1026.101,000
Apr 25, 201925.9526.0125.9526.0126.01500
Apr 24, 201926.1026.1126.0426.0726.072,000
Apr 23, 201926.0626.1226.0626.1226.123,300
Apr 22, 201926.1426.2326.1126.2226.221,800
Apr 18, 201926.1326.1626.0526.1626.165,400
Apr 17, 201926.2426.2826.2226.2726.275,500
Apr 16, 201926.0826.1726.0826.1026.101,500
Apr 15, 201926.1026.2026.1026.1926.195,300
Apr 12, 201926.1026.1326.0626.1326.13700
Apr 11, 201926.1426.1526.0626.1026.103,400
Apr 10, 201926.1226.1726.0926.1726.172,400
Apr 09, 201926.0626.1226.0626.1026.105,300
Apr 08, 201926.0526.1626.0526.1326.131,100
Apr 05, 201926.2026.2326.1526.1526.154,000
Apr 04, 201926.1126.2026.0726.1326.1312,200
Apr 03, 201926.1526.1826.1026.1826.185,400
Apr 02, 201926.1326.1326.0026.0326.033,200
Apr 01, 201926.1726.1725.9626.1026.1013,100
Mar 29, 201926.1726.1726.0326.0326.034,600
Mar 28, 201925.9726.0525.9526.0526.057,100
Mar 27, 201925.9726.1025.9226.0426.045,700
Mar 26, 201926.0526.1026.0126.0426.046,300
Mar 25, 201926.0426.0425.9626.0026.003,600
Mar 22, 201926.0726.1026.0126.0926.091,400
Mar 21, 201926.2526.2525.9825.9825.983,300
Mar 20, 201926.1626.2426.1626.2226.222,800
Mar 19, 201926.0226.0925.9726.0926.091,300
Mar 18, 201926.1626.1625.9625.9625.963,300
Mar 15, 201926.1526.1526.0626.1026.10800
Mar 14, 201926.0626.1126.0526.0626.061,500
Mar 13, 201926.1126.1526.1126.1326.131,600
Mar 12, 201926.0426.1826.0426.1826.183,400
Mar 11, 201925.9626.0425.9626.0426.041,500
Mar 08, 201925.9626.0325.9625.9625.961,600
Mar 07, 201926.0526.0526.0426.0426.043,000
Mar 06, 201926.0126.1426.0026.0826.088,300
Mar 05, 201926.0226.1126.0126.0526.0515,500
Mar 04, 201926.0426.1026.0426.0926.092,100
Mar 01, 201926.1026.1026.0226.0526.053,100
Feb 28, 201926.1326.2226.0726.0726.072,200
Feb 27, 201926.1626.1926.1126.1126.114,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...