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 31, 2017
29.57
29.57
29.37
29.43
4,678
-0.07(-0.25%)
May 30, 2017
29.54
29.54
29.50
29.50
6,215
-0.03(-0.10%)
May 26, 2017
29.45
29.54
29.44
29.54
11,523
-0.04(-0.12%)
May 25, 2017
29.48
29.61
29.48
29.57
15,649
+0.19(+0.65%)
May 24, 2017
29.37
29.38
29.32
29.38
4,944
+0.09(+0.31%)
May 23, 2017
29.37
29.37
29.22
29.29
8,611
+0.02(+0.08%)
May 22, 2017
29.07
29.27
29.07
29.27
5,849
+0.18(+0.62%)
May 19, 2017
28.93
29.21
28.93
29.08
17,430
+0.22(+0.77%)
May 18, 2017
28.77
28.97
28.70
28.86
7,913
-0.02(-0.07%)
May 17, 2017
29.14
29.14
28.88
28.88
26,465
-0.45(-1.53%)
May 16, 2017
29.34
29.35
29.31
29.33
7,371
-0.10(-0.32%)
May 15, 2017
29.44
29.49
29.35
29.43
11,372
+0.16(+0.53%)
May 12, 2017
29.38
29.38
29.27
29.27
39,011
-0.09(-0.31%)
May 11, 2017
29.36
29.42
29.24
29.36
6,585
-0.17(-0.59%)
May 10, 2017
29.37
29.53
29.37
29.53
10,088
+0.16(+0.53%)
May 09, 2017
29.36
29.40
29.33
29.38
3,217
+0.07(+0.24%)
May 08, 2017
29.34
29.35
29.30
29.31
5,334
+0.05(+0.17%)
May 05, 2017
29.23
29.26
29.22
29.26
1,486
+0.10(+0.34%)
May 04, 2017
29.11
29.19
29.07
29.16
5,060
-0.06(-0.20%)
May 03, 2017
29.27
29.27
29.12
29.22
10,266
+0.01(+0.03%)
May 02, 2017
29.31
29.31
29.21
29.21
8,074
-0.08(-0.27%)
May 01, 2017
29.38
29.38
29.22
29.29
4,866
+0.05(+0.16%)
Apr 28, 2017
29.34
29.34
29.20
29.24
19,821
-0.16(-0.56%)
Apr 27, 2017
29.37
29.45
29.35
29.41
39,944
+0.01(+0.05%)
Apr 26, 2017
29.38
29.48
29.37
29.39
4,127
+0.01(+0.05%)
Apr 25, 2017
29.31
29.42
29.21
29.38
6,354
+0.23(+0.79%)
Apr 24, 2017
29.36
29.36
29.12
29.15
5,064
+0.25(+0.87%)
Apr 21, 2017
28.94
28.97
28.88
28.90
14,615
-0.17(-0.59%)
Apr 20, 2017
28.99
29.07
28.82
29.07
18,576
+0.25(+0.87%)
Apr 19, 2017
28.89
28.96
28.82
28.82
6,594
-0.00(-0.02%)
Apr 18, 2017
28.78
28.83
28.71
28.82
14,769
+0.08(+0.28%)
Apr 17, 2017
28.72
28.77
28.72
28.75
6,476
+0.09(+0.30%)
Apr 13, 2017
28.80
28.80
28.64
28.66
2,177
-0.14(-0.49%)
Apr 12, 2017
28.89
28.89
28.76
28.80
4,465
-0.12(-0.43%)
Apr 11, 2017
28.88
28.94
28.71
28.93
56,082
-0.02(-0.05%)
Apr 10, 2017
28.93
29.05
28.87
28.94
8,301
+0.08(+0.26%)
Apr 07, 2017
28.88
28.93
28.83
28.86
12,288
-0.01(-0.02%)
Apr 06, 2017
28.81
28.87
28.74
28.87
2,973
+0.11(+0.38%)
Apr 05, 2017
28.99
29.05
28.76
28.76
10,016
-0.12(-0.42%)
Apr 04, 2017
28.90
28.90
28.80
28.88
19,991
-0.02(-0.07%)
Apr 03, 2017
29.05
29.05
28.76
28.90
9,970
-0.13(-0.45%)
Mar 31, 2017
29.01
29.07
28.99
29.03
4,030
-0.01(-0.03%)
Mar 30, 2017
28.94
29.04
28.87
29.04
5,005
+0.15(+0.50%)
Mar 29, 2017
28.86
28.93
28.84
28.89
6,742
+0.03(+0.10%)
Mar 28, 2017
28.70
28.88
28.62
28.87
4,555
+0.13(+0.44%)
Mar 27, 2017
28.55
28.74
28.55
28.74
7,868
+0.04(+0.14%)
Mar 24, 2017
28.76
28.81
28.63
28.70
14,701
+0.08(+0.29%)
Mar 23, 2017
28.66
28.82
28.62
28.62
6,087
+0.02(+0.06%)
Mar 22, 2017
28.50
28.61
28.45
28.60
10,395
-0.05(-0.16%)
Mar 21, 2017
29.09
29.09
28.55
28.65
5,319
-0.36(-1.25%)
Mar 20, 2017
29.09
29.09
29.00
29.01
8,465
-0.09(-0.31%)
Mar 17, 2017
29.15
29.15
29.01
29.10
19,983
+0.01(+0.03%)
Mar 16, 2017
29.19
29.19
29.06
29.09
15,383
-0.04(-0.14%)
Mar 15, 2017
28.94
29.16
28.90
29.13
5,848
+0.33(+1.15%)
Mar 14, 2017
28.80
28.80
28.76
28.80
993
-0.08(-0.29%)
Mar 13, 2017
28.83
28.89
28.82
28.88
3,013
+0.07(+0.24%)
Mar 10, 2017
28.85
28.91
28.68
28.81
14,845
+0.10(+0.35%)
Mar 09, 2017
28.85
28.85
28.63
28.71
4,931
-0.04(-0.14%)
Mar 08, 2017
28.82
28.84
28.75
28.75
17,449
+0.06(+0.21%)
Mar 07, 2017
28.76
28.77
28.65
28.69
10,192
-0.14(-0.49%)
Mar 06, 2017
28.80
28.83
28.70
28.83
6,878
-0.02(-0.07%)
Mar 03, 2017
28.94
28.94
28.80
28.85
7,429
-0.11(-0.39%)
Mar 02, 2017
29.08
29.08
28.93
28.96
9,420
-0.14(-0.47%)
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
.