Wisdomtree Chinese Yuan Strategy Fund (NY: CYB )

27.70 USD -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 27.75 27.75 27.70 27.70 1,156 -0.02(-0.08%)
Jul 22, 2021 27.67 27.75 27.63 27.73 4,431 +0.02(+0.07%)
Jul 21, 2021 27.63 27.75 27.63 27.70 14,176 +0.11(+0.41%)
Jul 20, 2021 27.57 27.70 27.56 27.59 48,291 -0.03(-0.12%)
Jul 19, 2021 27.70 27.70 27.45 27.62 25,108 -0.12(-0.41%)
Jul 16, 2021 27.80 27.80 27.63 27.74 6,835 -0.05(-0.18%)
Jul 15, 2021 27.76 27.81 27.73 27.79 3,672 +0.03(+0.11%)
Jul 14, 2021 27.75 27.76 27.65 27.76 96,189 +0.05(+0.18%)
Jul 13, 2021 27.64 27.82 27.64 27.71 3,351 +0.01(+0.03%)
Jul 12, 2021 27.72 27.80 27.65 27.70 34,396 +0.05(+0.16%)
Jul 09, 2021 27.74 27.74 27.56 27.66 98,341 +0.06(+0.20%)
Jul 08, 2021 27.61 27.70 27.56 27.60 10,735 -0.09(-0.34%)
Jul 07, 2021 27.79 27.79 27.62 27.70 8,804 +0.04(+0.15%)
Jul 06, 2021 27.79 27.79 27.62 27.65 62,955 -0.11(-0.39%)
Jul 02, 2021 27.72 27.81 27.69 27.76 4,879 +0.04(+0.13%)
Jul 01, 2021 27.82 27.82 27.70 27.73 9,213 -0.07(-0.27%)
Jun 30, 2021 27.64 27.82 27.63 27.80 13,789 +0.04(+0.14%)
Jun 29, 2021 27.65 27.82 27.65 27.76 12,689 -0.02(-0.09%)
Jun 28, 2021 27.65 27.82 27.63 27.79 21,298 +0.03(+0.11%)
Jun 25, 2021 27.84 27.87 27.68 27.76 5,966 +0.10(+0.35%)
Jun 24, 2021 27.60 27.72 27.59 27.66 5,300 +0.05(+0.18%)
Jun 23, 2021 27.74 27.77 27.61 27.61 48,215 -0.07(-0.27%)
Jun 22, 2021 27.61 27.68 27.60 27.68 10,683 +0.00(+0.00%)
Jun 21, 2021 27.62 27.74 27.62 27.68 7,157 -0.06(-0.21%)
Jun 18, 2021 27.69 27.74 27.68 27.74 4,565 +0.05(+0.19%)
Jun 17, 2021 27.89 27.94 27.65 27.69 70,872 -0.26(-0.93%)
Jun 16, 2021 28.14 28.15 27.91 27.95 6,801 -0.11(-0.39%)
Jun 15, 2021 28.03 28.12 27.98 28.06 13,207 +0.08(+0.29%)
Jun 14, 2021 28.01 28.16 27.93 27.98 9,257 -0.13(-0.48%)
Jun 11, 2021 28.09 28.14 27.98 28.11 12,412 -0.04(-0.12%)
Jun 10, 2021 28.12 28.15 28.03 28.15 29,356 +0.07(+0.25%)
Jun 09, 2021 28.05 28.11 27.97 28.08 25,535 +0.09(+0.32%)
Jun 08, 2021 28.09 28.09 27.99 27.99 4,963 -0.08(-0.28%)
Jun 07, 2021 28.11 28.13 28.00 28.07 9,015 -0.03(-0.09%)
Jun 04, 2021 28.01 28.12 27.99 28.09 18,940 +0.13(+0.48%)
Jun 03, 2021 28.11 28.11 27.95 27.96 7,035 -0.13(-0.48%)
Jun 02, 2021 28.03 28.13 28.01 28.10 7,078 -0.03(-0.12%)
Jun 01, 2021 28.06 28.22 28.01 28.13 24,135 -0.11(-0.39%)
May 28, 2021 28.16 28.24 28.16 28.24 18,313 +0.08(+0.27%)
May 27, 2021 28.18 28.18 28.08 28.16 8,394 +0.10(+0.37%)
May 26, 2021 28.09 28.09 28.00 28.06 12,595 +0.06(+0.21%)
May 25, 2021 28.00 28.06 27.98 28.00 18,344 +0.09(+0.34%)
May 24, 2021 27.92 27.96 27.86 27.91 10,692 +0.10(+0.34%)
May 21, 2021 27.90 28.00 27.81 27.81 5,044 -0.03(-0.11%)
May 20, 2021 27.89 27.90 27.81 27.84 6,692 +0.01(+0.04%)
May 19, 2021 27.85 27.91 27.81 27.83 7,748 -0.01(-0.05%)
May 18, 2021 27.81 27.94 27.81 27.84 10,596 +0.04(+0.13%)
May 17, 2021 27.88 27.88 27.70 27.81 7,614 +0.09(+0.32%)
May 14, 2021 27.77 27.79 27.70 27.72 4,922 +0.07(+0.25%)
May 13, 2021 27.81 27.96 27.60 27.65 9,245 -0.11(-0.41%)
May 12, 2021 27.87 28.00 27.65 27.76 68,146 -0.19(-0.66%)
May 11, 2021 27.76 28.02 27.76 27.95 7,832 +0.17(+0.61%)
May 10, 2021 27.89 28.00 27.62 27.78 11,431 +0.04(+0.14%)
May 07, 2021 27.66 27.74 27.66 27.74 2,593 +0.11(+0.40%)
May 06, 2021 27.50 27.67 27.50 27.63 7,200 +0.06(+0.24%)
May 05, 2021 27.53 27.60 27.52 27.57 3,387 -0.07(-0.24%)
May 04, 2021 27.60 27.63 27.52 27.63 11,861 +0.03(+0.11%)
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.