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 (%)
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%)
Dec 02, 2019
26.84
27.02
26.84
27.00
18,447
+0.07(+0.26%)
Nov 29, 2019
26.90
27.00
26.90
26.93
2,300
-0.05(-0.19%)
Nov 27, 2019
27.00
27.04
26.94
26.98
11,500
+0.03(+0.09%)
Nov 26, 2019
27.01
27.01
26.95
26.95
17,037
-0.05(-0.19%)
Nov 25, 2019
26.92
27.02
26.92
27.00
7,378
+0.09(+0.35%)
Nov 22, 2019
26.88
26.91
26.88
26.91
5,300
+0.04(+0.15%)
Nov 21, 2019
26.91
26.92
26.86
26.87
9,756
-0.04(-0.16%)
Nov 20, 2019
26.83
26.98
26.80
26.91
8,882
-0.05(-0.17%)
Nov 19, 2019
26.87
26.97
26.87
26.96
5,955
+0.05(+0.17%)
Nov 18, 2019
26.88
26.96
26.88
26.91
3,392
-0.07(-0.28%)
Nov 15, 2019
26.97
27.00
26.93
26.99
26,800
+0.03(+0.11%)
Nov 14, 2019
26.95
27.00
26.92
26.96
8,333
-0.01(-0.05%)
Nov 13, 2019
26.99
27.04
26.97
26.97
15,107
-0.15(-0.56%)
Nov 12, 2019
27.15
27.15
27.12
27.13
984
-0.06(-0.22%)
Nov 11, 2019
27.22
27.26
27.19
27.19
2,053
-0.06(-0.22%)
Nov 08, 2019
27.18
27.25
27.18
27.25
3,000
+0.08(+0.28%)
Nov 07, 2019
27.05
27.20
27.05
27.17
4,115
+0.09(+0.35%)
Nov 06, 2019
27.04
27.09
27.04
27.07
2,627
-0.02(-0.08%)
Nov 05, 2019
26.97
27.16
26.97
27.10
8,272
+0.01(+0.04%)
Nov 04, 2019
26.90
27.15
26.90
27.08
19,506
+0.07(+0.26%)
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
.