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, 2017
31.10
31.14
31.06
31.11
8,872
+0.05(+0.18%)
Oct 30, 2017
31.23
31.24
31.04
31.06
40,257
-0.20(-0.64%)
Oct 27, 2017
31.11
31.26
31.11
31.26
12,079
+0.19(+0.61%)
Oct 26, 2017
31.11
31.11
30.96
31.07
16,245
+0.15(+0.49%)
Oct 25, 2017
30.93
30.94
30.81
30.92
61,402
-0.26(-0.83%)
Oct 24, 2017
31.22
31.22
31.14
31.18
187,085
+0.02(+0.06%)
Oct 23, 2017
31.37
31.37
31.15
31.16
21,491
-0.13(-0.42%)
Oct 20, 2017
31.26
31.35
31.26
31.29
30,043
+0.11(+0.35%)
Oct 19, 2017
31.04
31.18
30.89
31.18
25,648
+0.08(+0.26%)
Oct 18, 2017
31.15
31.15
31.05
31.10
49,452
+0.11(+0.34%)
Oct 17, 2017
31.00
31.01
30.89
31.00
16,651
+0.05(+0.15%)
Oct 16, 2017
31.00
31.02
30.90
30.95
17,598
-0.03(-0.10%)
Oct 13, 2017
30.92
31.04
30.92
30.98
20,742
+0.03(+0.10%)
Oct 12, 2017
30.81
30.97
30.81
30.95
43,196
+0.05(+0.16%)
Oct 11, 2017
30.91
30.91
30.82
30.90
26,028
+0.12(+0.39%)
Oct 10, 2017
30.85
30.85
30.77
30.78
11,853
+0.01(+0.03%)
Oct 09, 2017
30.90
30.90
30.77
30.77
34,661
-0.08(-0.27%)
Oct 06, 2017
30.89
30.92
30.82
30.85
233,265
-0.04(-0.12%)
Oct 05, 2017
30.96
30.98
30.88
30.89
247,575
-0.04(-0.13%)
Oct 04, 2017
30.93
30.97
30.89
30.93
152,430
-0.04(-0.13%)
Oct 03, 2017
30.92
30.97
30.89
30.97
9,704
+0.05(+0.18%)
Oct 02, 2017
30.88
30.92
30.82
30.92
11,213
+0.11(+0.34%)
Sep 29, 2017
30.77
30.88
30.74
30.81
41,052
+0.09(+0.29%)
Sep 28, 2017
30.56
30.72
30.56
30.72
4,458
+0.12(+0.39%)
Sep 27, 2017
30.50
30.60
30.44
30.60
7,942
+0.22(+0.73%)
Sep 26, 2017
30.36
30.42
30.34
30.38
7,634
+0.08(+0.26%)
Sep 25, 2017
30.39
30.41
30.25
30.30
28,304
-0.12(-0.39%)
Sep 22, 2017
30.29
30.42
30.29
30.42
8,757
+0.13(+0.43%)
Sep 21, 2017
30.29
30.33
30.26
30.29
8,675
-0.02(-0.08%)
Sep 20, 2017
30.39
30.39
30.28
30.31
6,910
-0.05(-0.15%)
Sep 19, 2017
30.32
30.38
30.28
30.36
11,769
+0.01(+0.03%)
Sep 18, 2017
30.33
30.41
30.29
30.35
17,567
+0.04(+0.13%)
Sep 15, 2017
30.28
30.35
30.28
30.31
15,655
+0.06(+0.20%)
Sep 14, 2017
30.25
30.29
30.24
30.25
17,863
+0.01(+0.03%)
Sep 13, 2017
30.24
30.30
30.20
30.24
19,170
-0.02(-0.07%)
Sep 12, 2017
30.20
30.27
30.20
30.26
5,529
+0.03(+0.11%)
Sep 11, 2017
30.00
30.23
30.00
30.23
10,574
+0.37(+1.24%)
Sep 08, 2017
29.84
29.88
29.82
29.86
19,119
+0.02(+0.06%)
Sep 07, 2017
29.85
29.85
29.75
29.84
6,345
-0.04(-0.13%)
Sep 06, 2017
29.97
29.97
29.79
29.88
7,698
+0.08(+0.28%)
Sep 05, 2017
30.18
30.18
29.69
29.80
21,674
-0.32(-1.07%)
Sep 01, 2017
30.06
30.12
30.00
30.12
9,642
+0.20(+0.66%)
Aug 31, 2017
29.94
29.95
29.89
29.92
4,818
+0.21(+0.71%)
Aug 30, 2017
29.54
29.79
29.54
29.71
17,322
+0.16(+0.55%)
Aug 29, 2017
29.43
29.55
29.43
29.55
25,991
-0.00(-0.01%)
Aug 28, 2017
29.70
29.70
29.51
29.55
12,437
-0.06(-0.20%)
Aug 25, 2017
29.54
29.66
29.54
29.61
26,411
+0.12(+0.42%)
Aug 24, 2017
29.62
29.62
29.48
29.48
5,708
-0.05(-0.19%)
Aug 23, 2017
29.52
29.56
29.48
29.54
44,233
-0.07(-0.24%)
Aug 22, 2017
29.43
29.61
29.43
29.61
6,527
+0.31(+1.06%)
Aug 21, 2017
29.28
29.36
29.20
29.30
18,825
+0.00(+0.00%)
Aug 18, 2017
29.29
29.47
29.29
29.30
3,751
-0.19(-0.64%)
Aug 17, 2017
29.81
29.81
29.49
29.49
4,994
-0.38(-1.27%)
Aug 16, 2017
29.90
29.94
29.83
29.87
8,209
+0.03(+0.10%)
Aug 15, 2017
29.99
29.99
29.79
29.84
29,018
-0.07(-0.22%)
Aug 14, 2017
29.72
29.95
29.72
29.91
4,818
+0.32(+1.07%)
Aug 11, 2017
29.30
29.62
29.30
29.59
7,069
+0.06(+0.20%)
Aug 10, 2017
29.86
29.87
29.52
29.53
10,789
-0.37(-1.24%)
Aug 09, 2017
29.92
29.92
29.77
29.90
15,002
-0.14(-0.47%)
Aug 08, 2017
30.14
30.24
30.00
30.04
10,738
-0.12(-0.40%)
Aug 07, 2017
30.09
30.19
30.08
30.16
10,414
+0.12(+0.40%)
Aug 04, 2017
30.08
30.08
30.01
30.04
10,452
+0.05(+0.17%)
Aug 03, 2017
30.12
30.13
29.99
29.99
5,847
-0.14(-0.46%)
Aug 02, 2017
30.34
30.34
30.04
30.13
11,894
-0.17(-0.55%)
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
.