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%)
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
.