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, 2018
34.17
34.17
33.72
33.85
24,380
-0.13(-0.38%)
Jan 30, 2018
34.02
34.13
33.91
33.98
44,227
-0.44(-1.28%)
Jan 29, 2018
34.50
34.50
34.25
34.42
22,837
-0.11(-0.32%)
Jan 26, 2018
34.31
34.53
34.17
34.53
35,787
+0.43(+1.26%)
Jan 25, 2018
34.33
34.38
34.09
34.10
25,983
-0.08(-0.23%)
Jan 24, 2018
34.41
34.51
34.05
34.18
30,582
-0.16(-0.45%)
Jan 23, 2018
34.20
34.36
34.19
34.34
25,822
+0.09(+0.25%)
Jan 22, 2018
34.09
34.25
34.03
34.25
66,478
+0.17(+0.50%)
Jan 19, 2018
33.80
34.08
33.80
34.08
18,798
+0.29(+0.86%)
Jan 18, 2018
33.84
33.93
33.78
33.79
17,514
-0.11(-0.31%)
Jan 17, 2018
33.80
33.95
33.69
33.90
46,047
+0.35(+1.05%)
Jan 16, 2018
33.85
33.89
33.54
33.54
38,706
-0.13(-0.37%)
Jan 12, 2018
33.67
33.67
33.67
0
+0.24(+0.72%)
Jan 11, 2018
33.27
33.48
33.23
33.43
182,529
+0.31(+0.94%)
Jan 10, 2018
33.13
33.15
32.96
33.12
82,862
-0.19(-0.57%)
Jan 09, 2018
33.35
33.35
33.22
33.31
34,664
+0.01(+0.03%)
Jan 08, 2018
33.21
33.32
33.12
33.30
69,972
+0.08(+0.24%)
Jan 05, 2018
33.20
33.24
33.10
33.22
44,578
+0.10(+0.30%)
Jan 04, 2018
33.20
33.20
33.06
33.12
14,412
+0.11(+0.33%)
Jan 03, 2018
32.98
33.01
32.86
33.01
27,069
+0.20(+0.62%)
Jan 02, 2018
32.78
32.81
32.60
32.80
16,673
+0.23(+0.69%)
Dec 29, 2017
32.58
32.58
32.58
0
-0.13(-0.38%)
Dec 28, 2017
32.77
32.77
32.64
32.71
51,366
+0.07(+0.20%)
Dec 27, 2017
32.58
32.67
32.58
32.64
48,753
+0.07(+0.21%)
Dec 26, 2017
32.53
32.63
32.51
32.57
26,208
-0.33(-1.00%)
Dec 22, 2017
32.89
32.90
32.79
32.90
13,925
+0.08(+0.25%)
Dec 21, 2017
32.89
32.89
32.78
32.82
3,504
-0.00(-0.01%)
Dec 20, 2017
32.89
32.94
32.78
32.82
15,219
-0.10(-0.30%)
Dec 19, 2017
33.05
33.09
32.89
32.92
14,185
-0.03(-0.09%)
Dec 18, 2017
32.86
32.99
32.86
32.95
19,326
+0.33(+1.01%)
Dec 15, 2017
32.53
32.75
32.51
32.62
49,717
+0.38(+1.18%)
Dec 14, 2017
32.55
32.55
32.24
32.24
43,986
-0.26(-0.80%)
Dec 13, 2017
32.47
32.61
32.38
32.50
25,662
+0.07(+0.22%)
Dec 12, 2017
32.50
32.51
32.41
32.43
20,214
+0.00(+0.00%)
Dec 11, 2017
32.43
32.46
32.33
32.43
17,986
+0.00(+0.00%)
Dec 08, 2017
32.41
32.50
32.39
32.43
11,187
+0.16(+0.50%)
Dec 07, 2017
32.12
32.36
32.12
32.27
32,876
+0.06(+0.19%)
Dec 06, 2017
32.21
32.24
32.12
32.21
15,713
+0.01(+0.03%)
Dec 05, 2017
32.48
32.48
32.17
32.20
20,867
-0.17(-0.53%)
Dec 04, 2017
32.50
32.63
32.37
32.37
14,528
+0.08(+0.25%)
Dec 01, 2017
32.46
32.46
32.04
32.29
26,619
-0.14(-0.43%)
Nov 30, 2017
32.38
32.46
32.24
32.43
12,407
+0.24(+0.75%)
Nov 29, 2017
32.13
32.21
32.08
32.19
13,313
+0.15(+0.47%)
Nov 28, 2017
31.89
32.04
31.78
32.04
62,033
+0.29(+0.91%)
Nov 27, 2017
31.84
31.84
31.72
31.75
55,631
-0.09(-0.28%)
Nov 24, 2017
31.93
31.93
31.77
31.84
5,341
+0.03(+0.09%)
Nov 22, 2017
31.82
31.90
31.80
31.81
9,334
+0.04(+0.14%)
Nov 21, 2017
31.71
31.81
31.71
31.77
11,850
+0.09(+0.27%)
Nov 20, 2017
31.67
31.68
31.60
31.68
20,405
+0.08(+0.25%)
Nov 17, 2017
31.69
31.69
31.53
31.60
20,950
+0.03(+0.10%)
Nov 16, 2017
31.38
31.60
31.38
31.57
20,572
+0.40(+1.28%)
Nov 15, 2017
31.28
31.30
30.99
31.17
16,659
-0.23(-0.73%)
Nov 14, 2017
31.32
31.41
31.31
31.40
21,538
-0.08(-0.25%)
Nov 13, 2017
31.36
31.48
31.36
31.48
21,700
+0.06(+0.20%)
Nov 10, 2017
31.34
31.44
31.34
31.42
7,028
+0.02(+0.05%)
Nov 09, 2017
31.28
31.44
31.22
31.40
11,540
-0.12(-0.40%)
Nov 08, 2017
31.35
31.54
31.35
31.52
15,034
+0.17(+0.56%)
Nov 07, 2017
31.34
31.40
31.20
31.35
40,335
+0.06(+0.19%)
Nov 06, 2017
31.11
31.29
31.10
31.29
11,129
+0.21(+0.68%)
Nov 03, 2017
31.09
31.10
31.00
31.08
7,274
+0.15(+0.47%)
Nov 02, 2017
30.98
31.00
30.90
30.93
2,646
-0.11(-0.34%)
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
.