Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisdomtree Dynamic Long/Short U.S. Equity Fund
(NY:
DYLS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
27.24
27.35
27.24
27.35
6,087
+0.17(+0.61%)
Oct 28, 2016
27.28
27.36
27.10
27.18
122,254
+0.04(+0.16%)
Oct 27, 2016
27.40
27.40
27.14
27.14
5,788
-0.35(-1.27%)
Oct 26, 2016
27.45
27.59
27.43
27.49
13,766
-0.11(-0.40%)
Oct 25, 2016
27.70
27.70
27.56
27.60
5,453
-0.14(-0.50%)
Oct 24, 2016
27.74
27.74
27.70
27.74
4,657
+0.12(+0.45%)
Oct 21, 2016
27.48
27.64
27.48
27.62
1,736
+0.04(+0.13%)
Oct 20, 2016
27.59
27.59
27.40
27.58
4,015
-0.12(-0.43%)
Oct 19, 2016
27.60
27.73
27.60
27.70
3,106
+0.09(+0.34%)
Oct 18, 2016
27.50
27.64
27.50
27.61
20,605
+0.14(+0.50%)
Oct 17, 2016
27.63
27.63
27.44
27.47
8,716
-0.05(-0.18%)
Oct 14, 2016
27.67
27.67
27.52
27.52
1,525
-0.02(-0.07%)
Oct 13, 2016
27.49
27.57
27.38
27.54
5,616
-0.11(-0.40%)
Oct 12, 2016
27.57
27.67
27.57
27.65
817
-0.03(-0.12%)
Oct 11, 2016
28.00
28.00
27.53
27.68
6,708
-0.32(-1.13%)
Oct 10, 2016
28.00
28.11
28.00
28.00
3,519
+0.32(+1.15%)
Oct 07, 2016
27.85
27.85
27.68
27.68
739
-0.19(-0.69%)
Oct 06, 2016
27.94
27.96
27.76
27.87
19,924
-0.03(-0.10%)
Oct 05, 2016
27.90
27.90
27.90
27.90
159
+0.08(+0.29%)
Oct 04, 2016
27.91
27.91
27.82
27.82
1,238
-0.04(-0.14%)
Oct 03, 2016
27.87
27.88
27.80
27.86
3,179
-0.17(-0.61%)
Sep 30, 2016
28.01
28.09
28.01
28.03
1,990
+0.23(+0.81%)
Sep 29, 2016
27.89
27.98
27.71
27.80
13,490
-0.20(-0.73%)
Sep 28, 2016
27.93
28.01
27.86
28.01
1,513
+0.12(+0.42%)
Sep 27, 2016
27.71
27.89
27.71
27.89
8,796
+0.17(+0.61%)
Sep 26, 2016
27.79
27.79
27.72
27.72
13,455
-0.28(-0.99%)
Sep 23, 2016
28.08
28.08
27.97
28.00
12,591
-0.11(-0.41%)
Sep 22, 2016
28.08
28.13
28.03
28.11
10,224
+0.55(+1.98%)
Sep 21, 2016
27.72
27.72
27.57
27.57
657
+0.07(+0.25%)
Sep 20, 2016
27.53
27.53
27.49
27.50
1,170
-0.03(-0.10%)
Sep 19, 2016
27.55
27.65
27.53
27.53
11,107
-0.02(-0.09%)
Sep 16, 2016
27.59
27.59
27.45
27.55
2,772
-0.10(-0.38%)
Sep 15, 2016
27.27
27.66
27.27
27.65
11,174
+0.42(+1.56%)
Sep 14, 2016
27.16
27.30
27.16
27.23
9,481
+0.02(+0.07%)
Sep 13, 2016
27.28
27.28
27.21
27.21
1,467
-0.46(-1.67%)
Sep 12, 2016
27.15
27.69
27.15
27.67
20,211
+0.33(+1.22%)
Sep 09, 2016
27.73
27.73
27.34
27.34
505
-0.70(-2.50%)
Sep 08, 2016
28.06
28.09
28.00
28.04
3,839
-0.07(-0.25%)
Sep 07, 2016
28.04
28.11
28.01
28.11
8,114
+0.18(+0.64%)
Sep 06, 2016
28.08
28.08
27.90
27.93
36,949
-0.11(-0.38%)
Sep 02, 2016
28.08
28.04
28.04
28.04
2,400
+0.25(+0.89%)
Sep 01, 2016
27.97
27.97
27.66
27.79
34,019
-0.14(-0.50%)
Aug 31, 2016
27.81
27.94
27.81
27.93
5,125
-0.11(-0.39%)
Aug 30, 2016
28.01
28.04
27.99
28.04
8,832
-0.01(-0.02%)
Aug 29, 2016
27.86
28.07
27.86
28.05
13,664
+0.30(+1.08%)
Aug 26, 2016
27.78
27.80
27.74
27.74
2,948
-0.20(-0.70%)
Aug 25, 2016
28.01
28.02
27.94
27.94
11,755
-0.10(-0.36%)
Aug 24, 2016
28.11
28.12
28.03
28.04
2,130
-0.08(-0.28%)
Aug 23, 2016
28.14
28.19
28.11
28.12
8,608
+0.20(+0.72%)
Aug 22, 2016
27.90
27.95
27.89
27.92
1,614
-0.04(-0.14%)
Aug 19, 2016
27.91
27.96
27.85
27.96
927
+0.05(+0.18%)
Aug 18, 2016
27.90
27.91
27.90
27.91
201
+0.13(+0.47%)
Aug 17, 2016
27.70
27.78
27.69
27.78
1,603
-0.14(-0.50%)
Aug 16, 2016
27.94
28.03
27.92
27.92
7,001
-0.25(-0.88%)
Aug 15, 2016
28.16
28.17
28.15
28.17
2,740
+0.29(+1.04%)
Aug 12, 2016
27.88
27.88
27.88
27.88
200
+0.00(+0.00%)
Aug 11, 2016
27.78
27.88
27.78
27.88
2,610
+0.25(+0.90%)
Aug 10, 2016
27.70
27.70
27.63
27.63
1,706
-0.16(-0.58%)
Aug 09, 2016
27.79
27.79
27.79
27.79
305
-0.16(-0.57%)
Aug 08, 2016
27.95
27.95
27.95
27.95
1,273
+0.12(+0.43%)
Aug 05, 2016
27.75
27.83
27.75
27.83
1,268
+0.21(+0.78%)
Aug 04, 2016
27.63
27.63
27.61
27.61
627
+0.10(+0.38%)
Aug 03, 2016
27.45
27.59
27.45
27.51
2,021
+0.16(+0.60%)
Aug 02, 2016
27.50
27.50
27.26
27.35
1,620
-0.43(-1.55%)
Aug 01, 2016
27.78
27.78
27.78
27.78
1,193
+0.13(+0.46%)
Jul 29, 2016
27.65
27.65
27.65
27.65
190
-0.09(-0.33%)
Jul 28, 2016
27.74
27.74
27.71
27.74
8,767
-0.01(-0.04%)
Jul 27, 2016
27.89
27.89
27.75
27.75
1,619
-0.14(-0.50%)
Jul 26, 2016
27.80
27.89
27.80
27.89
820
+0.09(+0.32%)
Jul 25, 2016
27.80
27.80
27.80
27.80
1,242
-0.11(-0.39%)
Jul 22, 2016
27.86
27.91
27.79
27.91
2,982
+0.17(+0.61%)
Jul 21, 2016
27.87
27.87
27.74
27.74
565
+0.01(+0.04%)
Jul 20, 2016
27.73
27.73
27.73
27.73
178
-0.02(-0.07%)
Jul 19, 2016
27.75
27.75
27.75
27.75
16
+0.00(+0.00%)
Jul 18, 2016
27.75
27.80
27.70
27.75
3,188
+0.03(+0.10%)
Jul 15, 2016
27.67
27.74
27.66
27.72
4,178
+0.02(+0.06%)
Jul 14, 2016
27.70
27.70
27.70
27.70
705
+0.16(+0.59%)
Jul 13, 2016
27.69
27.69
27.45
27.54
6,734
-0.03(-0.09%)
Jul 12, 2016
27.51
27.61
27.51
27.57
1,863
+0.23(+0.85%)
Jul 11, 2016
27.25
27.40
27.25
27.33
8,515
+0.39(+1.46%)
Jul 08, 2016
26.96
26.64
26.64
26.94
756
+0.30(+1.14%)
Jul 07, 2016
26.70
26.70
26.58
26.64
1,699
+0.25(+0.93%)
Jul 05, 2016
26.50
26.50
26.39
26.39
1,142
-0.39(-1.46%)
Jul 01, 2016
26.80
26.78
26.78
26.78
11,200
+0.60(+2.29%)
Jun 30, 2016
26.18
26.18
26.18
26.18
0
+0.00(+0.00%)
Jun 29, 2016
26.18
26.18
26.18
26.18
165
+0.51(+1.99%)
Jun 28, 2016
25.55
25.67
25.55
25.67
3,528
+0.36(+1.42%)
Jun 27, 2016
25.73
25.73
25.23
25.31
23,183
-0.73(-2.80%)
Jun 24, 2016
26.08
26.08
25.95
26.04
1,764
-0.85(-3.15%)
Jun 23, 2016
26.80
26.89
26.80
26.89
2,080
+0.40(+1.50%)
Jun 22, 2016
26.49
26.49
26.49
26.49
20
+0.00(+0.00%)
Jun 21, 2016
26.49
26.49
26.49
26.49
50
+0.00(+0.00%)
Jun 20, 2016
26.58
26.58
26.49
26.49
1,960
+0.21(+0.78%)
Jun 17, 2016
26.28
26.28
26.28
26.28
600
+0.12(+0.46%)
Jun 16, 2016
26.06
26.16
26.06
26.16
480
-0.24(-0.89%)
Jun 15, 2016
26.36
26.40
26.36
26.40
1,625
+0.19(+0.72%)
Jun 14, 2016
26.23
26.27
26.21
26.21
3,867
-0.19(-0.72%)
Jun 13, 2016
26.47
26.47
26.40
26.40
3,752
-0.26(-0.98%)
Jun 10, 2016
26.75
26.75
26.65
26.66
4,963
-0.35(-1.30%)
Jun 09, 2016
26.92
27.01
26.92
27.01
2,419
-0.01(-0.05%)
Jun 08, 2016
27.05
27.05
27.02
27.02
285
+0.08(+0.29%)
Jun 07, 2016
27.06
27.06
26.95
26.95
5,985
+0.08(+0.29%)
Jun 06, 2016
26.89
26.91
26.83
26.87
5,340
+0.04(+0.15%)
Jun 03, 2016
26.82
26.84
26.64
26.83
8,711
+0.01(+0.04%)
Jun 02, 2016
26.75
26.82
26.75
26.82
67,144
+0.12(+0.43%)
Jun 01, 2016
26.62
26.73
26.62
26.70
385
+0.03(+0.13%)
May 31, 2016
26.65
26.67
26.65
26.67
1,591
+0.10(+0.38%)
May 27, 2016
26.61
26.57
26.57
26.57
14,600
+0.02(+0.08%)
May 26, 2016
26.50
26.55
26.50
26.55
7,356
+0.11(+0.40%)
May 25, 2016
26.44
26.44
26.44
26.44
340
+0.04(+0.15%)
May 24, 2016
26.25
26.40
26.25
26.40
25,889
+0.36(+1.38%)
May 23, 2016
26.07
26.09
26.04
26.04
3,748
+0.04(+0.13%)
May 20, 2016
26.01
26.02
26.00
26.00
1,675
+0.21(+0.83%)
May 19, 2016
25.79
25.79
25.79
25.79
190
-0.06(-0.23%)
May 18, 2016
25.95
26.04
25.71
25.85
8,288
-0.13(-0.50%)
May 17, 2016
26.07
26.07
25.98
25.98
470
-0.12(-0.46%)
May 16, 2016
25.97
26.10
25.96
26.10
3,845
+0.21(+0.81%)
May 13, 2016
26.03
26.07
25.87
25.89
2,730
-0.10(-0.38%)
May 12, 2016
26.19
26.25
25.90
25.99
2,529
-0.26(-0.99%)
May 11, 2016
26.43
26.44
26.23
26.25
13,822
-0.25(-0.94%)
May 10, 2016
26.39
26.50
26.35
26.50
2,855
+0.26(+0.99%)
May 09, 2016
26.22
26.24
26.16
26.24
18,673
+0.05(+0.19%)
May 06, 2016
26.12
26.19
26.12
26.19
225
+0.05(+0.19%)
May 05, 2016
26.22
26.22
26.11
26.14
9,895
-0.08(-0.31%)
May 04, 2016
26.20
26.24
26.12
26.22
15,574
-0.16(-0.59%)
May 03, 2016
26.50
26.50
26.25
26.38
8,306
-0.33(-1.25%)
May 02, 2016
26.71
26.71
26.71
26.71
186
+0.21(+0.79%)
Apr 29, 2016
26.75
26.75
26.46
26.50
25,964
-0.45(-1.67%)
Apr 28, 2016
27.00
27.16
26.95
26.95
16,639
-0.19(-0.70%)
Apr 27, 2016
27.13
27.15
27.13
27.14
28,124
+0.22(+0.82%)
Apr 26, 2016
26.96
26.96
26.92
26.92
939
+0.20(+0.75%)
Apr 25, 2016
26.70
26.73
26.70
26.72
8,640
-0.11(-0.41%)
Apr 22, 2016
26.92
26.92
26.82
26.83
2,485
+0.08(+0.30%)
Apr 21, 2016
26.96
26.96
26.75
26.75
5,739
-0.04(-0.15%)
Apr 20, 2016
26.75
26.79
26.70
26.79
6,872
+0.04(+0.15%)
Apr 19, 2016
26.97
26.97
26.75
26.75
3,672
-0.01(-0.04%)
Apr 18, 2016
26.67
26.81
26.67
26.76
7,099
+0.09(+0.33%)
Apr 15, 2016
26.75
26.75
26.63
26.67
2,694
-0.12(-0.44%)
Apr 14, 2016
26.75
26.79
26.74
26.79
2,400
-0.03(-0.11%)
Apr 13, 2016
26.72
26.82
26.72
26.82
3,188
+0.33(+1.24%)
Apr 12, 2016
26.22
26.49
26.22
26.49
724
+0.29(+1.11%)
Apr 11, 2016
26.40
26.40
26.20
26.20
6,997
-0.06(-0.23%)
Apr 08, 2016
26.33
26.33
26.25
26.26
4,105
-0.03(-0.11%)
Apr 07, 2016
26.50
26.50
26.29
26.29
2,850
-0.29(-1.09%)
Apr 06, 2016
26.32
26.58
26.32
26.58
4,929
+0.28(+1.05%)
Apr 05, 2016
26.35
26.35
26.30
26.30
1,340
-0.26(-0.96%)
Apr 04, 2016
26.75
26.75
26.56
26.56
39,755
-0.08(-0.30%)
Apr 01, 2016
26.55
26.64
26.55
26.64
4,901
-0.06(-0.22%)
Mar 31, 2016
26.61
26.70
26.61
26.70
1,843
-0.02(-0.08%)
Mar 30, 2016
26.72
26.78
26.67
26.72
132,823
+0.16(+0.62%)
Mar 29, 2016
26.33
26.58
26.25
26.55
10,635
+0.39(+1.51%)
Mar 28, 2016
26.16
26.16
26.16
26.16
20
+0.00(+0.00%)
Mar 24, 2016
26.12
26.16
26.16
26.16
7,600
-0.23(-0.87%)
Mar 23, 2016
26.28
26.39
26.28
26.39
1,641
-0.09(-0.34%)
Mar 22, 2016
26.48
26.49
26.47
26.48
1,564
+0.13(+0.49%)
Mar 21, 2016
26.56
26.58
26.35
26.35
2,405
-0.31(-1.16%)
Mar 18, 2016
26.71
26.76
26.62
26.66
4,957
+0.20(+0.76%)
Mar 17, 2016
26.22
26.56
26.19
26.46
115,224
+0.27(+1.03%)
Mar 16, 2016
25.93
26.25
25.91
26.19
7,727
+0.33(+1.29%)
Mar 15, 2016
25.86
25.86
25.86
25.86
320
-0.30(-1.15%)
Mar 14, 2016
26.15
26.18
26.14
26.16
3,371
-0.04(-0.16%)
Mar 11, 2016
26.13
26.26
26.13
26.20
10,459
+0.50(+1.95%)
Mar 10, 2016
25.96
25.96
25.67
25.70
9,821
-0.11(-0.43%)
Mar 09, 2016
25.86
25.86
25.73
25.81
7,636
-0.20(-0.77%)
Mar 07, 2016
25.89
26.01
25.89
26.01
135
+0.09(+0.35%)
Mar 04, 2016
25.83
26.00
25.83
25.92
3,864
+0.02(+0.08%)
Mar 03, 2016
25.60
25.90
25.60
25.90
4,300
+0.33(+1.29%)
Mar 02, 2016
25.57
25.57
25.57
25.57
678
-0.03(-0.12%)
Mar 01, 2016
25.67
25.67
25.60
25.60
620
-0.08(-0.31%)
Feb 29, 2016
25.65
25.68
25.64
25.68
4,180
+0.04(+0.16%)
Feb 26, 2016
25.52
25.64
25.52
25.64
1,403
+0.11(+0.43%)
Feb 25, 2016
25.50
25.56
25.50
25.53
2,121
-0.05(-0.20%)
Feb 24, 2016
25.50
25.65
25.49
25.58
3,199
+0.03(+0.12%)
Feb 23, 2016
25.40
25.55
25.40
25.55
4,017
+0.24(+0.95%)
Feb 22, 2016
25.35
25.35
25.31
25.31
1,494
+0.09(+0.36%)
Feb 19, 2016
25.28
25.28
25.22
25.22
5,200
-0.06(-0.24%)
Feb 18, 2016
25.24
25.28
25.24
25.28
4,852
+0.15(+0.60%)
Feb 17, 2016
25.16
25.21
25.13
25.13
4,900
+0.05(+0.20%)
Feb 16, 2016
25.12
25.12
25.08
25.08
7,196
+0.07(+0.28%)
Feb 12, 2016
25.03
25.01
25.01
25.01
0
-0.02(-0.08%)
Feb 11, 2016
25.12
25.12
25.01
25.03
2,618
-0.01(-0.04%)
Feb 10, 2016
25.05
25.07
25.04
25.04
2,381
-0.03(-0.12%)
Feb 09, 2016
25.32
25.32
25.07
25.07
4,080
-0.13(-0.52%)
Feb 08, 2016
25.25
25.25
25.12
25.20
2,807
-0.12(-0.47%)
Feb 05, 2016
25.33
25.33
25.32
25.32
748
+0.17(+0.68%)
Feb 04, 2016
25.04
25.21
25.04
25.15
600
+0.12(+0.48%)
Feb 03, 2016
25.83
25.83
25.03
25.03
39,985
-0.01(-0.04%)
Feb 02, 2016
24.99
25.06
24.99
25.04
3,290
-0.04(-0.14%)
Feb 01, 2016
25.08
25.08
25.08
25.08
600
+0.12(+0.47%)
Jan 29, 2016
24.91
25.44
24.91
24.96
12,966
-0.01(-0.04%)
Jan 28, 2016
25.03
25.07
24.97
24.97
7,300
-0.12(-0.48%)
Jan 27, 2016
25.11
25.11
25.09
25.09
16,227
-0.13(-0.51%)
Jan 26, 2016
25.22
25.22
25.18
25.22
4,122
-0.03(-0.13%)
Jan 25, 2016
25.25
25.26
25.25
25.25
1,500
-0.01(-0.03%)
Jan 22, 2016
25.25
25.26
25.24
25.26
32,400
+0.04(+0.16%)
Jan 21, 2016
25.24
25.24
25.22
25.22
3,425
+0.04(+0.16%)
Jan 20, 2016
25.14
25.18
25.05
25.18
1,950
+0.06(+0.24%)
Jan 19, 2016
24.58
25.12
24.58
25.12
38,643
-0.09(-0.35%)
Jan 15, 2016
25.08
25.21
25.21
25.21
500
+0.12(+0.47%)
Jan 14, 2016
25.25
25.25
25.03
25.09
6,351
-0.07(-0.28%)
Jan 13, 2016
25.12
25.16
25.12
25.16
1,320
-0.09(-0.36%)
Jan 12, 2016
25.26
25.26
25.25
25.25
1,201
-0.03(-0.12%)
Jan 11, 2016
25.24
25.28
25.17
25.28
2,100
+0.12(+0.48%)
Jan 08, 2016
25.26
25.77
25.14
25.16
8,573
-0.06(-0.23%)
Jan 07, 2016
25.27
25.27
25.18
25.22
2,185
+0.04(+0.15%)
Jan 06, 2016
25.33
25.33
25.18
25.18
6,535
-0.06(-0.24%)
Jan 05, 2016
25.28
25.28
25.22
25.24
3,380
+0.03(+0.12%)
Jan 04, 2016
25.16
25.22
25.15
25.21
4,780
+0.08(+0.32%)
Dec 31, 2015
25.13
25.13
25.13
0
+0.04(+0.16%)
Dec 30, 2015
25.09
25.09
25.09
25.09
1,500
+0.02(+0.09%)
Dec 29, 2015
25.07
25.07
25.07
25.07
937
-0.06(-0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.