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 (%)
May 27, 2020
21.81
21.81
21.81
0
+0.32(+1.49%)
May 26, 2020
21.36
21.56
21.33
21.49
11,075
+0.15(+0.69%)
May 22, 2020
21.31
21.43
21.29
21.34
3,800
-0.05(-0.23%)
May 21, 2020
21.27
21.39
21.27
21.39
2,373
+0.09(+0.41%)
May 20, 2020
21.35
21.37
21.30
21.30
14,663
-0.03(-0.13%)
May 19, 2020
21.32
21.40
21.29
21.33
4,041
+0.05(+0.22%)
May 18, 2020
21.27
21.30
21.19
21.28
2,942
+0.25(+1.18%)
May 15, 2020
21.04
21.14
21.03
21.03
3,100
+0.04(+0.18%)
May 14, 2020
20.95
21.00
20.92
21.00
373
+0.04(+0.20%)
May 13, 2020
21.08
21.08
20.90
20.95
2,516
-0.15(-0.70%)
May 12, 2020
21.21
21.25
21.10
21.10
8,303
-0.14(-0.65%)
May 11, 2020
21.32
21.37
21.21
21.24
1,993
-0.10(-0.48%)
May 08, 2020
21.34
21.37
21.31
21.34
20,300
+0.13(+0.62%)
May 07, 2020
21.28
21.28
21.16
21.21
19,674
+0.07(+0.32%)
May 06, 2020
21.08
21.20
21.08
21.14
1,671
-0.07(-0.35%)
May 05, 2020
21.30
21.30
21.22
21.22
1,259
+0.02(+0.11%)
May 04, 2020
21.11
21.25
21.11
21.19
47,658
-0.00(-0.01%)
May 01, 2020
21.48
21.48
21.10
21.19
9,300
-0.15(-0.70%)
Apr 30, 2020
21.36
21.56
21.34
21.34
28,434
-0.39(-1.81%)
Apr 29, 2020
21.46
21.74
21.46
21.74
3,881
+0.21(+0.98%)
Apr 28, 2020
21.55
21.57
21.45
21.53
2,722
+0.22(+1.02%)
Apr 27, 2020
21.00
21.32
21.00
21.31
8,434
+0.30(+1.41%)
Apr 24, 2020
21.00
21.06
20.92
21.01
11,400
+0.05(+0.24%)
Apr 23, 2020
20.90
21.00
20.89
20.96
12,743
+0.08(+0.37%)
Apr 22, 2020
20.88
20.89
20.88
20.89
237
-0.06(-0.28%)
Apr 21, 2020
20.91
20.98
20.90
20.95
10,794
+0.03(+0.12%)
Apr 20, 2020
20.83
20.98
20.83
20.92
7,401
-0.03(-0.14%)
Apr 17, 2020
20.95
21.07
20.93
20.95
10,700
+0.14(+0.67%)
Apr 16, 2020
20.86
20.86
20.80
20.81
3,557
-0.02(-0.09%)
Apr 15, 2020
20.75
20.91
20.75
20.83
4,616
-0.10(-0.48%)
Apr 14, 2020
20.93
21.02
20.89
20.93
9,141
-0.03(-0.14%)
Apr 13, 2020
21.13
21.13
20.94
20.96
10,614
-0.21(-0.99%)
Apr 09, 2020
21.30
21.30
21.14
21.17
7,300
-0.04(-0.20%)
Apr 08, 2020
21.13
21.32
21.13
21.21
10,407
+0.03(+0.15%)
Apr 07, 2020
21.10
21.18
21.06
21.18
6,186
+0.17(+0.83%)
Apr 06, 2020
20.86
21.07
20.86
21.01
7,971
-0.03(-0.15%)
Apr 03, 2020
21.01
21.04
20.95
21.04
20,600
+0.02(+0.08%)
Apr 02, 2020
20.86
21.14
20.64
21.02
3,907
+0.30(+1.47%)
Apr 01, 2020
21.13
21.13
20.56
20.72
13,228
-0.96(-4.41%)
Mar 31, 2020
21.79
22.06
21.62
21.67
5,293
-0.30(-1.36%)
Mar 30, 2020
21.60
21.97
21.60
21.97
17,754
+0.61(+2.84%)
Mar 27, 2020
21.51
21.85
21.24
21.36
10,600
-0.80(-3.59%)
Mar 26, 2020
21.13
22.16
21.13
22.16
21,325
+1.30(+6.23%)
Mar 25, 2020
20.54
21.58
20.54
20.86
13,681
+0.23(+1.11%)
Mar 24, 2020
19.98
20.66
19.98
20.63
125,691
+1.32(+6.85%)
Mar 23, 2020
19.39
19.44
18.95
19.31
7,601
-0.30(-1.55%)
Mar 20, 2020
20.73
20.73
19.61
19.61
5,600
-1.04(-5.05%)
Mar 19, 2020
20.24
20.93
20.02
20.65
22,797
+0.25(+1.24%)
Mar 18, 2020
20.42
20.63
19.66
20.40
13,330
-1.26(-5.80%)
Mar 17, 2020
20.69
21.66
20.44
21.66
8,465
+1.30(+6.41%)
Mar 16, 2020
20.47
21.68
20.35
20.35
26,684
-2.21(-9.80%)
Mar 13, 2020
21.97
22.56
21.09
22.56
8,700
+1.68(+8.05%)
Mar 12, 2020
21.43
22.07
20.88
20.88
19,000
-2.24(-9.70%)
Mar 11, 2020
23.18
23.37
22.99
23.12
12,130
-1.18(-4.85%)
Mar 10, 2020
24.26
24.30
23.18
24.30
9,294
+0.72(+3.05%)
Mar 09, 2020
23.85
24.17
23.41
23.58
13,275
-1.55(-6.17%)
Mar 06, 2020
25.00
25.13
24.69
25.13
5,000
-0.28(-1.09%)
Mar 05, 2020
25.57
25.77
25.24
25.41
23,973
-0.88(-3.36%)
Mar 04, 2020
25.68
26.29
25.66
26.29
4,169
+1.01(+3.99%)
Mar 03, 2020
26.07
26.17
25.05
25.28
49,345
-0.65(-2.49%)
Mar 02, 2020
25.13
25.93
25.01
25.93
21,863
+1.06(+4.26%)
Feb 28, 2020
24.43
24.96
24.31
24.87
14,900
-0.48(-1.89%)
Feb 27, 2020
25.49
26.19
25.32
25.35
26,905
-0.92(-3.49%)
Feb 26, 2020
26.71
26.71
26.24
26.27
4,463
-0.22(-0.82%)
Feb 25, 2020
27.32
27.32
26.44
26.48
48,550
-0.84(-3.07%)
Feb 24, 2020
27.36
27.46
27.32
27.32
15,259
-0.88(-3.11%)
Feb 21, 2020
28.21
28.21
28.14
28.20
1,700
-0.31(-1.08%)
Feb 20, 2020
28.61
28.61
28.44
28.51
2,979
-0.04(-0.13%)
Feb 19, 2020
28.44
28.59
28.44
28.54
7,162
+0.11(+0.37%)
Feb 18, 2020
28.38
28.46
28.38
28.44
2,748
-0.08(-0.26%)
Feb 14, 2020
28.55
28.55
28.49
28.51
1,500
-0.07(-0.24%)
Feb 13, 2020
28.58
28.62
28.57
28.58
3,934
-0.01(-0.05%)
Feb 12, 2020
28.37
28.59
28.37
28.59
12,746
+0.23(+0.82%)
Feb 11, 2020
28.23
28.49
28.23
28.36
4,956
+0.19(+0.68%)
Feb 10, 2020
28.13
28.17
28.02
28.17
2,373
+0.11(+0.40%)
Feb 07, 2020
28.09
28.09
28.06
28.06
800
-0.37(-1.31%)
Feb 06, 2020
28.31
28.43
28.31
28.43
2,219
+0.22(+0.77%)
Feb 05, 2020
28.06
28.23
28.06
28.21
17,044
+0.44(+1.59%)
Feb 04, 2020
27.70
27.83
27.70
27.77
4,142
+0.22(+0.81%)
Feb 03, 2020
27.65
27.65
27.53
27.55
59,152
+0.05(+0.19%)
Jan 31, 2020
27.53
27.54
27.47
27.49
2,200
-0.21(-0.74%)
Jan 30, 2020
27.59
27.73
27.59
27.70
13,013
-0.11(-0.40%)
Jan 29, 2020
28.03
28.03
27.81
27.81
43,926
-0.25(-0.89%)
Jan 28, 2020
28.01
28.08
28.01
28.06
62,932
+0.08(+0.28%)
Jan 27, 2020
27.87
28.04
27.87
27.98
7,173
-0.21(-0.76%)
Jan 24, 2020
28.60
28.60
28.13
28.19
4,100
-0.22(-0.78%)
Jan 23, 2020
28.17
28.43
28.17
28.42
4,484
+0.14(+0.50%)
Jan 22, 2020
28.50
28.50
28.24
28.27
15,627
+0.01(+0.04%)
Jan 21, 2020
28.27
28.30
28.26
28.26
1,582
-0.13(-0.47%)
Jan 17, 2020
28.38
28.42
28.38
28.40
2,500
-0.01(-0.03%)
Jan 16, 2020
28.39
28.46
28.37
28.41
5,524
+0.17(+0.59%)
Jan 15, 2020
28.31
28.31
28.24
28.24
5,727
+0.03(+0.11%)
Jan 14, 2020
28.14
28.22
28.09
28.21
17,630
+0.09(+0.32%)
Jan 13, 2020
28.06
28.13
28.06
28.12
3,090
+0.06(+0.23%)
Jan 10, 2020
28.11
28.11
28.01
28.06
3,700
-0.03(-0.12%)
Jan 09, 2020
28.10
28.12
28.05
28.09
2,549
-0.07(-0.24%)
Jan 08, 2020
28.17
28.22
28.02
28.16
60,312
+0.14(+0.49%)
Jan 07, 2020
28.00
28.06
28.00
28.02
11,019
+0.02(+0.07%)
Jan 06, 2020
28.07
28.07
27.95
28.00
12,642
-0.03(-0.11%)
Jan 03, 2020
27.93
28.04
27.93
28.03
39,400
-0.06(-0.22%)
Jan 02, 2020
28.09
28.09
27.96
28.09
16,138
+0.04(+0.13%)
Dec 31, 2019
28.05
28.07
27.97
28.06
10,000
+0.02(+0.07%)
Dec 30, 2019
28.08
28.14
28.00
28.04
33,278
-0.11(-0.38%)
Dec 27, 2019
28.22
28.22
28.11
28.14
22,200
-0.00(-0.02%)
Dec 26, 2019
28.21
28.21
28.14
28.15
5,039
+0.05(+0.19%)
Dec 24, 2019
28.21
28.21
28.10
28.10
8,800
-0.01(-0.05%)
Dec 23, 2019
28.05
28.13
28.05
28.11
16,491
+0.03(+0.09%)
Dec 20, 2019
27.99
28.09
27.99
28.08
8,800
+0.17(+0.63%)
Dec 19, 2019
27.76
27.92
27.76
27.91
26,563
+0.11(+0.39%)
Dec 18, 2019
27.87
27.87
27.75
27.80
2,207
+0.06(+0.21%)
Dec 17, 2019
27.90
27.90
27.72
27.74
10,268
-0.03(-0.12%)
Dec 16, 2019
27.65
27.86
27.65
27.77
35,255
+0.19(+0.68%)
Dec 13, 2019
27.61
27.71
27.55
27.59
3,400
-0.12(-0.43%)
Dec 12, 2019
27.65
27.71
27.45
27.71
34,647
+0.34(+1.25%)
Dec 11, 2019
27.28
27.44
27.28
27.37
6,898
+0.04(+0.15%)
Dec 10, 2019
27.23
27.40
27.23
27.32
4,717
-0.05(-0.20%)
Dec 09, 2019
27.31
27.44
27.31
27.38
9,722
-0.07(-0.26%)
Dec 06, 2019
27.24
27.49
27.24
27.45
39,300
+0.29(+1.08%)
Dec 05, 2019
27.11
27.19
27.09
27.16
6,777
+0.01(+0.04%)
Dec 04, 2019
26.96
27.21
26.96
27.14
13,482
+0.18(+0.68%)
Dec 03, 2019
26.89
26.97
26.89
26.96
1,980
-0.04(-0.13%)
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
.