Skip to main content

Wisdomtree Chinese Yuan Strategy Fund (NY: CYB )

24.27 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.14 23.14 23.05 23.05 3,082 -0.04(-0.16%)
May 30, 2019 23.12 23.17 23.05 23.08 1,944 +0.05(+0.24%)
May 29, 2019 23.13 23.13 23.03 23.03 2,050 -0.04(-0.16%)
May 28, 2019 23.09 23.11 23.06 23.06 1,283 -0.02(-0.08%)
May 24, 2019 23.18 23.18 23.08 23.08 2,091 -0.03(-0.12%)
May 23, 2019 23.05 23.11 23.04 23.11 1,711 +0.03(+0.13%)
May 22, 2019 23.02 23.10 23.01 23.08 1,105 +0.01(+0.04%)
May 21, 2019 23.05 23.07 23.05 23.07 839 +0.01(+0.03%)
May 20, 2019 22.97 23.06 22.97 23.06 3,207 -0.01(-0.04%)
May 17, 2019 22.98 23.09 22.91 23.07 3,302 +0.02(+0.10%)
May 16, 2019 23.20 23.20 23.05 23.05 1,219 -0.18(-0.76%)
May 15, 2019 23.05 23.23 23.05 23.23 1,395 +0.15(+0.63%)
May 14, 2019 23.08 23.09 22.85 23.08 3,427 -0.06(-0.28%)
May 13, 2019 23.07 23.15 23.06 23.15 2,125 -0.16(-0.69%)
May 10, 2019 23.24 23.42 23.24 23.31 5,504 -0.08(-0.35%)
May 09, 2019 23.34 23.45 23.33 23.39 3,529 -0.09(-0.39%)
May 08, 2019 23.46 23.48 23.43 23.48 647 +0.03(+0.14%)
May 07, 2019 23.59 23.59 23.45 23.45 4,373 -0.15(-0.62%)
May 06, 2019 23.54 23.59 23.54 23.59 870 -0.20(-0.84%)
May 03, 2019 23.69 23.79 23.59 23.79 2,752 +0.12(+0.52%)
May 02, 2019 23.72 23.72 23.67 23.67 778 -0.06(-0.24%)
May 01, 2019 23.68 23.78 23.68 23.72 1,355 +0.07(+0.30%)
Apr 30, 2019 23.67 23.67 23.65 23.65 249 -0.02(-0.08%)
Apr 29, 2019 23.69 23.69 23.66 23.67 954 -0.04(-0.15%)
Apr 26, 2019 23.66 23.71 23.66 23.71 990 +0.08(+0.33%)
Apr 25, 2019 23.57 23.63 23.57 23.63 532 -0.05(-0.21%)
Apr 24, 2019 23.71 23.72 23.66 23.68 2,253 -0.04(-0.17%)
Apr 23, 2019 23.67 23.72 23.67 23.72 3,638 -0.10(-0.40%)
Apr 22, 2019 23.74 23.83 23.71 23.82 2,023 +0.05(+0.23%)
Apr 18, 2019 23.74 23.76 23.66 23.76 5,834 -0.10(-0.42%)
Apr 17, 2019 23.84 23.87 23.82 23.86 6,019 +0.15(+0.65%)
Apr 16, 2019 23.69 23.77 23.69 23.71 1,678 -0.08(-0.34%)
Apr 15, 2019 23.71 23.80 23.71 23.79 5,804 +0.05(+0.21%)
Apr 12, 2019 23.71 23.74 23.67 23.74 660 +0.03(+0.13%)
Apr 11, 2019 23.74 23.75 23.67 23.71 3,693 -0.06(-0.25%)
Apr 10, 2019 23.73 23.77 23.70 23.77 2,606 +0.06(+0.25%)
Apr 09, 2019 23.67 23.73 23.67 23.71 5,883 -0.03(-0.11%)
Apr 08, 2019 23.66 23.76 23.66 23.74 1,243 -0.02(-0.08%)
Apr 05, 2019 23.80 23.83 23.75 23.75 4,293 +0.02(+0.09%)
Apr 04, 2019 23.72 23.80 23.68 23.73 13,408 -0.05(-0.21%)
Apr 03, 2019 23.75 23.78 23.71 23.78 5,978 +0.14(+0.58%)
Apr 02, 2019 23.74 23.74 23.62 23.64 3,537 -0.06(-0.25%)
Apr 01, 2019 23.77 23.77 23.58 23.70 14,474 +0.06(+0.25%)
Mar 29, 2019 23.77 23.77 23.64 23.64 4,953 -0.02(-0.08%)
Mar 28, 2019 23.59 23.66 23.57 23.66 7,777 +0.01(+0.04%)
Mar 27, 2019 23.59 23.71 23.54 23.65 6,290 +0.00(+0.01%)
Mar 26, 2019 23.66 23.71 23.63 23.65 6,971 +0.03(+0.14%)
Mar 25, 2019 23.65 23.65 23.58 23.62 4,006 -0.08(-0.33%)
Mar 22, 2019 23.68 23.71 23.63 23.70 1,431 +0.10(+0.42%)
Mar 21, 2019 23.84 23.84 23.60 23.60 3,637 -0.22(-0.92%)
Mar 20, 2019 23.76 23.84 23.76 23.82 3,089 +0.12(+0.51%)
Mar 19, 2019 23.64 23.70 23.59 23.70 1,399 +0.12(+0.49%)
Mar 18, 2019 23.76 23.76 23.58 23.58 3,625 -0.13(-0.55%)
Mar 15, 2019 23.75 23.75 23.67 23.71 880 +0.04(+0.17%)
Mar 14, 2019 23.67 23.72 23.66 23.67 1,655 -0.06(-0.27%)
Mar 13, 2019 23.72 23.75 23.72 23.74 1,747 -0.05(-0.19%)
Mar 12, 2019 23.65 23.78 23.65 23.78 3,709 +0.13(+0.54%)
Mar 11, 2019 23.58 23.65 23.58 23.65 1,600 +0.07(+0.31%)
Mar 08, 2019 23.58 23.64 23.58 23.58 1,651 -0.07(-0.31%)
Mar 07, 2019 23.66 23.66 23.65 23.65 3,322 -0.04(-0.15%)
Mar 06, 2019 23.63 23.74 23.62 23.69 9,140 +0.03(+0.11%)
Mar 05, 2019 23.64 23.72 23.63 23.66 17,032 -0.04(-0.17%)
Mar 04, 2019 23.65 23.71 23.65 23.70 2,363 +0.04(+0.17%)
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.