WISDOMTREE GLOBAL EXU.S. UTILITIES FUND NA (DBU) Exchange: NYSE ARCA
Data as of May 7, 2024
$16.29 ($0.00) 0.00%
WISDOMTREE GLOBAL EXU.S. UTILITIES FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL EXU.S. UTILITIES FUND NA.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $16.29 |
| Previous Close | $16.29 |
| High | $16.29 |
| Low | $16.29 |
| Adjusted Open | $16.29 |
| Previous Adjusted Close | $16.29 |
| Adjusted High | $16.29 |
| Adjusted Low | $16.29 |
Invest in WISDOMTREE GLOBAL EXU.S. UTILITIES FUND NA (DBU)
Historical Stock Data for WISDOMTREE GLOBAL EXU.S. UTILITIES FUND NA (DBU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-30 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2016-09-29 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2016-09-28 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2016-09-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2016-09-26 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2016-09-23 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2016-09-22 | $16.38 | $16.44 | $16.29 | $16.29 | $16.29 | 13,455 |
| 2016-09-21 | $16.23 | $16.28 | $16.22 | $16.24 | $16.24 | 3,701 |
| 2016-09-20 | $16.06 | $16.10 | $16.04 | $16.07 | $16.07 | 26,726 |
| 2016-09-19 | $15.97 | $16.08 | $15.94 | $16.00 | $16.00 | 7,361 |
| 2016-09-16 | $15.81 | $15.93 | $15.81 | $15.88 | $15.88 | 27,681 |
| 2016-09-15 | $15.92 | $16.06 | $15.92 | $16.04 | $16.04 | 3,468 |
| 2016-09-14 | $15.95 | $15.98 | $15.91 | $15.97 | $15.97 | 2,318 |
| 2016-09-13 | $15.96 | $16.01 | $15.96 | $16.00 | $16.00 | 738 |
| 2016-09-12 | $16.01 | $16.28 | $16.01 | $16.28 | $16.28 | 1,462 |
| 2016-09-09 | $16.25 | $16.28 | $16.25 | $16.26 | $16.26 | 6,545 |
| 2016-09-08 | $16.60 | $16.67 | $16.60 | $16.61 | $16.61 | 6,961 |
| 2016-09-07 | $16.64 | $16.64 | $16.59 | $16.59 | $16.59 | 416 |
| 2016-09-06 | $16.44 | $16.58 | $16.44 | $16.55 | $16.55 | 8,477 |
| 2016-09-02 | $16.19 | $16.33 | $16.19 | $16.31 | $16.31 | 6,562 |
| 2016-09-01 | $16.04 | $16.06 | $16.01 | $16.03 | $16.03 | 1,180 |
| 2016-08-31 | $16.04 | $16.11 | $16.04 | $16.05 | $16.05 | 2,151 |
| 2016-08-30 | $16.15 | $16.21 | $16.07 | $16.12 | $16.12 | 3,023 |
| 2016-08-29 | $16.14 | $16.21 | $16.13 | $16.21 | $16.21 | 13,511 |
| 2016-08-26 | $16.34 | $16.47 | $16.15 | $16.15 | $16.15 | 5,958 |
| 2016-08-25 | $16.31 | $16.33 | $16.27 | $16.27 | $16.27 | 22,964 |
| 2016-08-24 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 133 |
| 2016-08-23 | $16.43 | $16.44 | $16.43 | $16.44 | $16.44 | 336 |
| 2016-08-22 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1 |
| 2016-08-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 105 |
| 2016-08-18 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 1 |
| 2016-08-17 | $16.46 | $16.46 | $16.29 | $16.43 | $16.43 | 748 |
| 2016-08-16 | $16.49 | $16.53 | $16.45 | $16.53 | $16.53 | 3,683 |
| 2016-08-15 | $16.55 | $16.56 | $16.54 | $16.54 | $16.54 | 828 |
| 2016-08-12 | $16.56 | $16.56 | $16.49 | $16.53 | $16.53 | 5,047 |
| 2016-08-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 72 |
| 2016-08-10 | $16.53 | $16.53 | $16.50 | $16.50 | $16.50 | 3,012 |
| 2016-08-09 | $16.52 | $16.55 | $16.52 | $16.53 | $16.53 | 958 |
| 2016-08-08 | $16.48 | $16.53 | $16.47 | $16.52 | $16.52 | 6,944 |
| 2016-08-05 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 405 |
| 2016-08-04 | $16.46 | $16.56 | $16.46 | $16.50 | $16.50 | 50,398 |
| 2016-08-03 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 131 |
| 2016-08-02 | $16.44 | $16.48 | $16.44 | $16.48 | $16.48 | 2,221 |
| 2016-08-01 | $16.66 | $16.66 | $16.59 | $16.59 | $16.59 | 1,046 |
| 2016-07-29 | $16.73 | $16.73 | $16.67 | $16.68 | $16.68 | 1,217 |
| 2016-07-28 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 563 |
| 2016-07-27 | $16.52 | $16.56 | $16.52 | $16.52 | $16.52 | 474 |
| 2016-07-26 | $16.58 | $16.58 | $16.44 | $16.44 | $16.44 | 2,201 |
| 2016-07-25 | $16.32 | $16.43 | $16.32 | $16.43 | $16.43 | 2,022 |
| 2016-07-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1,228 |
| 2016-07-21 | $16.34 | $16.35 | $16.34 | $16.35 | $16.35 | 1,030 |
| 2016-07-20 | $16.25 | $16.37 | $16.25 | $16.32 | $16.32 | 1,364 |
| 2016-07-19 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 472 |
| 2016-07-18 | $16.30 | $16.35 | $16.29 | $16.35 | $16.35 | 3,675 |
| 2016-07-15 | $16.30 | $16.30 | $16.28 | $16.28 | $16.28 | 1,721 |
| 2016-07-14 | $16.25 | $16.30 | $16.25 | $16.30 | $16.30 | 1,376 |
| 2016-07-13 | $16.17 | $16.26 | $16.17 | $16.21 | $16.21 | 4,048 |
| 2016-07-12 | $16.13 | $16.22 | $16.13 | $16.13 | $16.13 | 5,624 |
| 2016-07-11 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 100 |
| 2016-07-08 | $16.04 | $16.04 | $15.93 | $16.01 | $16.01 | 3,874 |
| 2016-07-07 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 31 |
| 2016-07-06 | $15.80 | $15.88 | $15.74 | $15.87 | $15.87 | 16,029 |
| 2016-07-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 271 |
| 2016-07-01 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 211 |
| 2016-06-30 | $15.95 | $16.00 | $15.95 | $16.00 | $16.00 | 402 |
| 2016-06-29 | $15.76 | $15.85 | $15.76 | $15.84 | $15.84 | 3,889 |
| 2016-06-28 | $15.29 | $15.29 | $15.25 | $15.25 | $15.25 | 5,243 |
| 2016-06-27 | $14.99 | $14.99 | $14.84 | $14.92 | $14.92 | 2,018 |
| 2016-06-24 | $15.29 | $15.34 | $15.29 | $15.31 | $15.31 | 968 |
| 2016-06-23 | $16.18 | $16.23 | $16.13 | $16.23 | $16.23 | 3,236 |
| 2016-06-22 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 105 |
| 2016-06-21 | $15.94 | $16.01 | $15.86 | $16.01 | $16.01 | 1,011 |
| 2016-06-20 | $16.01 | $16.03 | $16.00 | $16.03 | $16.03 | 1,066 |
| 2016-06-16 | $15.79 | $15.79 | $15.79 | $15.79 | $15.52 | 79 |
| 2016-06-15 | $15.79 | $15.87 | $15.77 | $15.79 | $15.52 | 4,050 |
| 2016-06-14 | $15.89 | $15.89 | $15.89 | $15.89 | $15.62 | 21 |
| 2016-06-13 | $15.89 | $15.89 | $15.89 | $15.89 | $15.62 | 555 |
| 2016-06-10 | $16.11 | $16.11 | $16.11 | $16.11 | $15.83 | 136 |
| 2016-06-09 | $16.41 | $16.54 | $16.41 | $16.46 | $16.18 | 1,327 |
| 2016-06-08 | $16.70 | $16.70 | $16.60 | $16.65 | $16.37 | 875 |
| 2016-06-07 | $16.42 | $16.50 | $16.42 | $16.42 | $16.14 | 2,336 |
| 2016-06-06 | $16.26 | $16.28 | $16.21 | $16.28 | $16.00 | 5,782 |
| 2016-06-03 | $15.96 | $16.09 | $15.96 | $16.05 | $15.77 | 3,307 |
| 2016-06-02 | $15.78 | $15.83 | $15.76 | $15.80 | $15.53 | 1,457 |
| 2016-06-01 | $15.77 | $15.77 | $15.73 | $15.75 | $15.48 | 2,200 |
| 2016-05-31 | $15.84 | $15.84 | $15.84 | $15.84 | $15.57 | 31 |
| 2016-05-27 | $15.92 | $15.92 | $15.82 | $15.84 | $15.57 | 4,349 |
| 2016-05-26 | $15.87 | $15.87 | $15.87 | $15.87 | $15.60 | 1,017 |
| 2016-05-25 | $15.76 | $15.85 | $15.76 | $15.80 | $15.53 | 7,542 |
| 2016-05-24 | $15.69 | $15.69 | $15.69 | $15.69 | $15.42 | 212 |
| 2016-05-23 | $15.55 | $15.58 | $15.54 | $15.55 | $15.28 | 2,766 |
| 2016-05-20 | $15.59 | $15.61 | $15.58 | $15.60 | $15.33 | 1,589 |
| 2016-05-19 | $15.44 | $15.56 | $15.44 | $15.56 | $15.29 | 481 |
| 2016-05-18 | $15.77 | $15.78 | $15.64 | $15.66 | $15.39 | 8,574 |
| 2016-05-17 | $15.84 | $15.89 | $15.82 | $15.83 | $15.56 | 4,362 |
| 2016-05-16 | $15.75 | $15.88 | $15.75 | $15.85 | $15.58 | 7,787 |
| 2016-05-13 | $15.86 | $15.94 | $15.83 | $15.84 | $15.57 | 5,150 |
| 2016-05-12 | $16.03 | $16.03 | $15.96 | $16.01 | $15.74 | 648 |
| 2016-05-11 | $16.02 | $16.03 | $15.99 | $15.99 | $15.71 | 5,016 |
| 2016-05-10 | $15.88 | $15.88 | $15.88 | $15.88 | $15.60 | 32 |
| 2016-05-09 | $15.88 | $15.88 | $15.88 | $15.88 | $15.60 | 276 |
| 2016-05-06 | $16.02 | $16.02 | $16.02 | $16.02 | $15.74 | 266 |
| 2016-05-05 | $15.94 | $15.94 | $15.88 | $15.88 | $15.61 | 2,300 |
| 2016-05-04 | $16.18 | $16.18 | $16.18 | $16.18 | $15.90 | 110 |
| 2016-05-03 | $16.24 | $16.24 | $16.18 | $16.18 | $15.90 | 551 |
| 2016-05-02 | $16.25 | $16.25 | $16.25 | $16.25 | $15.97 | 9 |
| 2016-04-29 | $16.31 | $16.31 | $16.21 | $16.25 | $15.97 | 1,494 |
| 2016-04-28 | $16.21 | $16.22 | $16.19 | $16.19 | $15.91 | 676 |
| 2016-04-27 | $16.27 | $16.27 | $16.17 | $16.25 | $15.97 | 2,985 |
| 2016-04-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 13 |
| 2016-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.73 | 136 |
| 2016-04-22 | $16.07 | $16.07 | $16.07 | $16.07 | $15.79 | 75 |
| 2016-04-21 | $16.13 | $16.13 | $16.07 | $16.07 | $15.79 | 748 |
| 2016-04-20 | $16.21 | $16.21 | $16.21 | $16.21 | $15.93 | 1,600 |
| 2016-04-19 | $16.40 | $16.41 | $16.31 | $16.34 | $16.06 | 1,863 |
| 2016-04-18 | $16.13 | $16.20 | $16.08 | $16.20 | $15.92 | 7,007 |
| 2016-04-15 | $16.10 | $16.10 | $16.05 | $16.09 | $15.81 | 3,501 |
| 2016-04-14 | $16.06 | $16.08 | $16.06 | $16.08 | $15.81 | 860 |
| 2016-04-13 | $16.06 | $16.09 | $16.06 | $16.09 | $15.81 | 1,208 |
| 2016-04-12 | $15.93 | $16.00 | $15.93 | $15.98 | $15.70 | 566 |
| 2016-04-11 | $15.97 | $15.97 | $15.97 | $15.97 | $15.70 | 101 |
| 2016-04-08 | $15.86 | $15.86 | $15.86 | $15.86 | $15.59 | 250 |
| 2016-04-07 | $15.55 | $15.55 | $15.54 | $15.54 | $15.27 | 625 |
| 2016-04-06 | $15.50 | $15.58 | $15.50 | $15.58 | $15.31 | 859 |
| 2016-04-05 | $15.54 | $15.54 | $15.54 | $15.54 | $15.27 | 747 |
| 2016-04-04 | $15.86 | $15.91 | $15.81 | $15.81 | $15.54 | 8,876 |
| 2016-04-01 | $15.65 | $15.83 | $15.65 | $15.83 | $15.55 | 2,010 |
| 2016-03-31 | $15.97 | $16.03 | $15.97 | $16.02 | $15.74 | 7,436 |
| 2016-03-30 | $15.91 | $16.06 | $15.91 | $16.00 | $15.73 | 1,820 |
| 2016-03-29 | $15.67 | $15.77 | $15.67 | $15.77 | $15.50 | 446 |
| 2016-03-28 | $15.54 | $15.54 | $15.54 | $15.54 | $15.27 | 431 |
| 2016-03-24 | $15.37 | $15.37 | $15.37 | $15.37 | $15.11 | 811 |
| 2016-03-23 | $15.53 | $15.53 | $15.45 | $15.45 | $15.18 | 220 |
| 2016-03-22 | $15.68 | $15.68 | $15.67 | $15.67 | $15.40 | 1,370 |
| 2016-03-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.48 | 234 |
| 2016-03-17 | $15.70 | $15.76 | $15.69 | $15.73 | $15.43 | 3,215 |
| 2016-03-16 | $15.19 | $15.19 | $15.15 | $15.16 | $14.87 | 1,986 |
| 2016-03-15 | $15.24 | $15.24 | $15.24 | $15.24 | $14.95 | 724 |
| 2016-03-14 | $15.47 | $15.47 | $15.43 | $15.43 | $15.13 | 300 |
| 2016-03-11 | $15.49 | $15.49 | $15.47 | $15.47 | $15.17 | 339 |
| 2016-03-10 | $15.30 | $15.30 | $15.17 | $15.17 | $14.88 | 6,702 |
| 2016-03-09 | $15.14 | $15.16 | $15.09 | $15.09 | $14.80 | 3,097 |
| 2016-03-08 | $15.14 | $15.14 | $15.14 | $15.14 | $14.85 | 10 |
| 2016-03-07 | $15.05 | $15.18 | $15.05 | $15.14 | $14.85 | 1,926 |
| 2016-03-04 | $15.15 | $15.27 | $15.15 | $15.27 | $14.98 | 3,951 |
| 2016-03-03 | $14.90 | $14.91 | $14.90 | $14.91 | $14.63 | 1,998 |
| 2016-03-02 | $14.75 | $14.76 | $14.75 | $14.75 | $14.47 | 1,012 |
| 2016-03-01 | $14.62 | $14.81 | $14.62 | $14.77 | $14.49 | 1,938 |
| 2016-02-29 | $14.46 | $14.46 | $14.46 | $14.46 | $14.18 | 669 |
| 2016-02-26 | $14.57 | $14.57 | $14.57 | $14.57 | $14.29 | 100 |
| 2016-02-25 | $14.63 | $14.63 | $14.63 | $14.63 | $14.35 | 952 |
| 2016-02-24 | $14.45 | $14.45 | $14.32 | $14.32 | $14.05 | 453 |
| 2016-02-23 | $14.87 | $14.87 | $14.87 | $14.87 | $14.59 | 72 |
| 2016-02-22 | $14.75 | $14.92 | $14.75 | $14.87 | $14.59 | 1,046 |
| 2016-02-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.47 | 0 |
| 2016-02-18 | $14.81 | $14.82 | $14.75 | $14.75 | $14.47 | 1,610 |
| 2016-02-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.42 | 600 |
| 2016-02-16 | $14.45 | $14.55 | $14.45 | $14.55 | $14.27 | 1,114 |
| 2016-02-12 | $14.33 | $14.34 | $14.33 | $14.34 | $14.06 | 2,022 |
| 2016-02-11 | $14.20 | $14.21 | $14.20 | $14.21 | $13.94 | 2,375 |
| 2016-02-10 | $14.66 | $14.66 | $14.66 | $14.66 | $14.38 | 43 |
| 2016-02-09 | $14.66 | $14.66 | $14.66 | $14.66 | $14.38 | 2 |
| 2016-02-08 | $14.66 | $14.66 | $14.66 | $14.66 | $14.38 | 786 |
| 2016-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.71 | 2,300 |
| 2016-02-04 | $15.00 | $15.11 | $15.00 | $15.09 | $14.80 | 1,127 |
| 2016-02-03 | $14.80 | $14.92 | $14.77 | $14.92 | $14.64 | 7,710 |
| 2016-02-02 | $14.94 | $14.94 | $14.79 | $14.80 | $14.52 | 755 |
| 2016-02-01 | $15.00 | $15.04 | $14.99 | $15.04 | $14.75 | 6,192 |
| 2016-01-29 | $14.81 | $14.97 | $14.81 | $14.96 | $14.67 | 3,334 |
| 2016-01-28 | $14.70 | $14.75 | $14.70 | $14.72 | $14.44 | 7,803 |
| 2016-01-27 | $14.62 | $14.68 | $14.52 | $14.52 | $14.24 | 2,443 |
| 2016-01-26 | $14.55 | $14.55 | $14.48 | $14.48 | $14.20 | 671 |
| 2016-01-25 | $14.40 | $14.40 | $14.29 | $14.32 | $14.05 | 1,522 |
| 2016-01-22 | $14.37 | $14.37 | $14.34 | $14.34 | $14.07 | 1,900 |
| 2016-01-21 | $13.97 | $14.05 | $13.97 | $14.04 | $13.77 | 2,002 |
| 2016-01-20 | $13.77 | $13.98 | $13.77 | $13.93 | $13.66 | 2,753 |
| 2016-01-19 | $14.20 | $14.24 | $14.16 | $14.17 | $13.90 | 30,344 |
| 2016-01-15 | $14.22 | $14.22 | $14.03 | $14.06 | $13.79 | 2,227 |
| 2016-01-14 | $14.39 | $14.58 | $14.39 | $14.56 | $14.28 | 3,737 |
| 2016-01-13 | $14.66 | $14.66 | $14.43 | $14.43 | $14.15 | 3,978 |
| 2016-01-12 | $14.67 | $14.67 | $14.56 | $14.62 | $14.34 | 3,394 |
| 2016-01-11 | $14.60 | $14.60 | $14.51 | $14.55 | $14.27 | 1,316 |
| 2016-01-08 | $14.52 | $14.57 | $14.49 | $14.49 | $14.21 | 3,105 |
| 2016-01-07 | $14.58 | $14.72 | $14.58 | $14.72 | $14.44 | 1,100 |
| 2016-01-06 | $14.90 | $14.90 | $14.86 | $14.86 | $14.58 | 2,513 |
| 2016-01-05 | $14.96 | $14.98 | $14.87 | $14.96 | $14.67 | 6,516 |
| 2016-01-04 | $14.89 | $14.94 | $14.80 | $14.91 | $14.63 | 10,811 |