WisdomTree Emerging Currency Strategy Fund

CEW
🏛️ usa →
18.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.29 17.29 17.25 17.26 0.0M
2021-12-30 17.26 17.29 17.23 17.26 0.0M
2021-12-29 17.33 17.33 17.27 17.31 0.0M
2021-12-28 17.37 17.38 17.37 17.37 0.0M
2021-12-27 17.42 17.44 17.41 17.43 0.0M
2021-12-23 17.37 17.43 17.37 17.40 0.0M
2021-12-22 17.26 17.28 17.24 17.28 0.0M
2021-12-21 17.17 17.24 17.15 17.21 0.0M
2021-12-20 16.92 17.20 16.92 17.14 0.0M
2021-12-17 17.04 17.04 17.04 17.04 0.0M
2021-12-16 17.05 17.05 17.05 17.05 0.0M
2021-12-15 17.03 17.08 16.99 17.08 0.0M
2021-12-14 17.10 17.12 17.04 17.04 0.0M
2021-12-13 17.20 17.20 17.15 17.17 0.0M
2021-12-10 17.19 17.20 17.19 17.20 0.0M
2021-12-09 17.24 17.24 17.19 17.19 0.0M
2021-12-08 17.21 17.31 17.21 17.27 0.0M
2021-12-07 17.13 17.19 17.13 17.19 0.0M
2021-12-06 17.09 17.11 17.09 17.11 0.0M
2021-12-03 17.09 17.12 17.08 17.11 0.0M
2021-12-02 17.15 17.15 17.11 17.11 0.0M
2021-12-01 17.22 17.22 17.12 17.12 0.0M
2021-11-30 17.14 17.14 17.09 17.14 0.0M
2021-11-29 17.12 17.13 17.09 17.10 0.0M
2021-11-26 17.09 17.13 17.09 17.12 0.0M
2021-11-24 17.23 17.27 17.22 17.27 0.0M
2021-11-23 17.29 17.29 17.22 17.25 0.0M
2021-11-22 17.41 17.41 17.38 17.38 0.0M
2021-11-19 17.43 17.45 17.42 17.42 0.0M
2021-11-18 17.50 17.50 17.48 17.48 0.0M
2021-11-17 17.62 17.62 17.56 17.57 0.0M
2021-11-16 17.68 17.68 17.61 17.62 0.0M
2021-11-15 17.73 17.74 17.71 17.71 0.0M
2021-11-12 17.75 17.78 17.72 17.75 0.0M
2021-11-11 17.79 17.81 17.78 17.79 0.0M
2021-11-10 17.89 17.89 17.77 17.77 0.0M
2021-11-09 17.85 17.90 17.85 17.89 0.0M
2021-11-08 17.85 17.85 17.85 17.85 0.0M
2021-11-05 17.72 17.79 17.72 17.79 0.0M
2021-11-04 17.74 17.74 17.70 17.71 0.0M
2021-11-03 17.71 17.75 17.71 17.75 0.0M
2021-11-02 17.75 17.75 17.72 17.72 0.0M
2021-11-01 17.73 17.75 17.73 17.74 0.0M
2021-10-29 17.82 17.82 17.76 17.77 0.0M
2021-10-28 17.81 17.84 17.81 17.84 0.0M
2021-10-27 17.90 17.90 17.82 17.82 0.1M
2021-10-26 17.89 17.93 17.89 17.91 0.0M
2021-10-25 17.86 17.91 17.86 17.91 0.0M
2021-10-22 17.80 17.85 17.80 17.85 0.0M
2021-10-21 17.88 17.88 17.82 17.82 0.0M
2021-10-20 17.94 17.94 17.94 17.94 0.0M
2021-10-19 17.94 17.94 17.89 17.91 0.0M
2021-10-18 17.87 17.87 17.85 17.85 0.0M
2021-10-15 17.90 17.92 17.90 17.90 0.0M
2021-10-14 17.84 17.86 17.84 17.86 0.0M
2021-10-13 17.87 17.87 17.84 17.86 0.0M
2021-10-12 17.79 17.79 17.79 17.79 0.0M
2021-10-11 17.78 17.78 17.76 17.76 0.0M
2021-10-08 17.83 17.83 17.75 17.75 0.0M
2021-10-07 17.81 17.81 17.79 17.79 0.0M
2021-10-06 17.70 17.81 17.70 17.81 0.0M
2021-10-05 17.81 17.84 17.81 17.81 0.0M
2021-10-04 17.82 17.85 17.82 17.83 0.0M
2021-10-01 17.87 17.89 17.85 17.88 0.0M
2021-09-30 17.80 17.80 17.78 17.78 0.0M
2021-09-29 17.80 17.80 17.72 17.73 0.0M
2021-09-28 17.78 17.83 17.74 17.74 0.0M
2021-09-27 17.86 17.89 17.86 17.89 0.2M
2021-09-24 17.88 17.89 17.88 17.89 0.0M
2021-09-23 17.95 17.96 17.95 17.96 0.0M
2021-09-22 17.95 17.98 17.93 17.93 0.0M
2021-09-21 17.97 17.97 17.92 17.92 0.0M
2021-09-20 17.87 17.90 17.86 17.90 0.0M
2021-09-17 18.00 18.00 17.98 17.98 0.0M
2021-09-16 18.10 18.10 18.07 18.07 0.0M
2021-09-15 18.13 18.13 18.13 18.13 0.0M
2021-09-14 18.14 18.14 18.10 18.12 0.0M
2021-09-13 18.14 18.15 18.14 18.14 0.0M
2021-09-10 18.11 18.11 18.11 18.11 0.0M
2021-09-09 18.07 18.08 18.07 18.08 0.0M
2021-09-08 18.08 18.11 18.06 18.06 0.0M
2021-09-07 18.15 18.15 18.15 18.15 0.0M
2021-09-03 18.25 18.26 18.23 18.23 0.1M
2021-09-02 18.23 18.23 18.21 18.22 0.0M
2021-09-01 18.19 18.25 18.19 18.21 0.0M
2021-08-31 18.13 18.19 18.13 18.19 0.0M
2021-08-30 18.12 18.12 18.07 18.10 0.0M
2021-08-27 17.99 18.05 17.99 18.05 0.0M
2021-08-26 17.92 17.92 17.92 17.92 0.0M
2021-08-25 17.90 17.95 17.90 17.95 0.0M
2021-08-24 17.85 17.94 17.85 17.91 0.0M
2021-08-23 17.80 17.83 17.79 17.83 0.0M
2021-08-20 17.74 17.78 17.74 17.78 0.0M
2021-08-19 17.73 17.76 17.73 17.76 0.0M
2021-08-18 17.86 17.88 17.85 17.85 0.0M
2021-08-17 17.86 17.86 17.86 17.86 0.0M
2021-08-16 17.88 17.90 17.88 17.88 0.0M
2021-08-13 17.95 17.95 17.93 17.94 0.0M
2021-08-12 17.91 17.91 17.91 17.91 0.0M
2021-08-11 17.87 17.90 17.87 17.90 0.0M
2021-08-10 17.84 17.84 17.84 17.84 0.0M
2021-08-09 17.88 17.88 17.83 17.83 0.0M
2021-08-06 17.83 17.83 17.83 17.83 0.0M
2021-08-05 17.98 18.00 17.97 17.97 0.0M
2021-08-04 18.02 18.04 18.01 18.01 0.0M
2021-08-03 18.02 18.04 18.00 18.04 0.0M
2021-08-02 18.08 18.16 18.07 18.07 0.0M
2021-07-30 18.04 18.07 18.00 18.00 0.0M
2021-07-29 18.06 18.06 18.06 18.06 0.0M
2021-07-28 17.87 17.94 17.87 17.94 0.0M
2021-07-27 17.91 17.91 17.89 17.90 0.0M
2021-07-26 17.91 17.92 17.91 17.92 0.0M
2021-07-23 17.93 17.94 17.93 17.93 0.0M
2021-07-22 17.94 17.96 17.93 17.95 0.0M
2021-07-21 17.92 17.96 17.92 17.96 0.2M
2021-07-20 17.89 17.91 17.87 17.90 0.0M
2021-07-19 17.94 17.94 17.86 17.89 0.0M
2021-07-16 18.00 18.05 18.00 18.02 0.0M
2021-07-15 18.03 18.03 17.96 18.00 0.0M
2021-07-14 18.03 18.07 18.03 18.05 0.0M
2021-07-13 17.99 17.99 17.96 17.96 0.0M
2021-07-12 17.99 18.03 17.99 18.01 0.0M
2021-07-09 17.98 18.03 17.98 18.00 0.0M
2021-07-08 17.89 17.96 17.89 17.94 0.0M
2021-07-07 18.07 18.07 18.01 18.03 0.0M
2021-07-06 18.18 18.18 18.07 18.07 0.0M
2021-07-02 18.19 18.19 18.19 18.19 0.0M
2021-07-01 18.20 18.20 18.13 18.13 0.0M
2021-06-30 18.20 18.23 18.20 18.21 0.0M
2021-06-29 18.19 18.23 18.19 18.22 0.0M
2021-06-28 18.27 18.28 18.23 18.28 0.1M
2021-06-25 18.29 18.36 18.24 18.28 0.0M
2021-06-24 18.25 18.27 18.24 18.24 0.0M
2021-06-23 18.25 18.25 18.21 18.22 0.0M
2021-06-22 18.15 18.19 18.15 18.19 0.0M
2021-06-21 18.14 18.14 18.14 18.14 0.0M
2021-06-18 18.12 18.14 18.12 18.13 0.0M
2021-06-17 18.22 18.26 18.19 18.19 0.0M
2021-06-16 18.47 18.48 18.33 18.33 0.0M
2021-06-15 18.40 18.45 18.40 18.44 0.0M
2021-06-14 18.50 18.52 18.49 18.49 0.0M
2021-06-11 18.52 18.54 18.52 18.53 0.0M
2021-06-10 18.53 18.59 18.53 18.55 0.0M
2021-06-09 18.55 18.56 18.52 18.53 0.0M
2021-06-08 18.54 18.55 18.53 18.55 0.0M
2021-06-07 18.56 18.57 18.52 18.57 0.0M
2021-06-04 18.50 18.54 18.50 18.54 0.0M
2021-06-03 18.43 18.43 18.40 18.40 0.0M
2021-06-02 18.45 18.50 18.45 18.45 0.0M
2021-06-01 18.45 18.45 18.41 18.43 0.0M
2021-05-28 18.37 18.41 18.36 18.39 0.0M
2021-05-27 18.34 18.35 18.31 18.34 0.0M
2021-05-26 18.35 18.35 18.30 18.32 0.0M
2021-05-25 18.31 18.31 18.31 18.31 0.0M
2021-05-24 18.32 18.33 18.28 18.31 0.0M
2021-05-21 18.28 18.28 18.28 18.28 0.0M
2021-05-20 18.31 18.33 18.31 18.31 0.0M
2021-05-19 18.33 18.33 18.28 18.28 0.0M
2021-05-18 18.31 18.37 18.29 18.32 0.0M
2021-05-17 18.34 18.34 18.29 18.32 0.0M
2021-05-14 18.30 18.34 18.30 18.32 0.0M
2021-05-13 18.25 18.26 18.23 18.26 0.0M
2021-05-12 18.30 18.31 18.20 18.21 0.0M
2021-05-11 18.37 18.37 18.35 18.35 0.0M
2021-05-10 18.45 18.45 18.38 18.38 0.0M
2021-05-07 18.33 18.41 18.33 18.41 0.0M
2021-05-06 18.21 18.26 18.21 18.26 0.0M
2021-05-05 18.12 18.15 18.12 18.12 0.0M
2021-05-04 18.12 18.14 18.09 18.14 0.1M
2021-05-03 18.13 18.17 18.12 18.16 0.0M
2021-04-30 18.14 18.14 18.09 18.11 0.0M
2021-04-29 18.16 18.20 18.16 18.20 0.0M
2021-04-28 18.16 18.20 18.16 18.20 0.0M
2021-04-27 18.14 18.14 18.12 18.12 0.0M
2021-04-26 18.18 18.18 18.13 18.13 0.0M
2021-04-23 18.10 18.12 18.10 18.12 0.0M
2021-04-22 18.11 18.11 18.07 18.10 0.0M
2021-04-21 18.09 18.10 18.08 18.10 0.0M
2021-04-20 18.11 18.13 18.05 18.10 0.1M
2021-04-19 18.14 18.15 18.00 18.09 0.1M
2021-04-16 18.10 18.14 18.10 18.14 0.0M
2021-04-15 18.12 18.13 18.11 18.11 0.0M
2021-04-14 17.98 18.06 17.98 18.04 0.0M
2021-04-13 17.90 17.98 17.90 17.98 0.0M
2021-04-12 17.94 17.97 17.91 17.91 0.0M
2021-04-09 17.98 17.98 17.95 17.95 0.0M
2021-04-08 17.98 18.02 17.98 18.00 0.0M
2021-04-07 17.99 17.99 17.96 17.96 0.0M
2021-04-06 17.96 17.98 17.96 17.98 0.0M
2021-04-05 17.98 17.99 17.94 17.95 0.0M
2021-04-01 17.93 17.96 17.93 17.93 0.0M
2021-03-31 17.89 17.90 17.85 17.89 0.0M
2021-03-30 17.76 17.77 17.74 17.74 0.0M
2021-03-29 17.74 17.81 17.74 17.79 0.0M
2021-03-26 17.90 17.92 17.85 17.85 0.1M
2021-03-25 17.90 17.90 17.90 17.90 0.0M
2021-03-24 17.94 17.94 17.89 17.89 0.0M
2021-03-23 17.99 17.99 17.90 17.91 0.0M
2021-03-22 18.07 18.11 18.07 18.09 0.0M
2021-03-19 18.17 18.24 18.17 18.23 0.0M
2021-03-18 18.18 18.18 18.11 18.17 0.0M
2021-03-17 18.12 18.22 18.06 18.19 0.0M
2021-03-16 18.17 18.17 18.12 18.14 0.0M
2021-03-15 18.15 18.15 18.12 18.15 0.0M
2021-03-12 18.09 18.15 18.09 18.14 0.0M
2021-03-11 18.19 18.22 18.19 18.22 0.0M
2021-03-10 18.04 18.09 18.00 18.09 0.0M
2021-03-09 17.91 17.96 17.91 17.96 0.0M
2021-03-08 17.85 17.87 17.80 17.82 0.0M
2021-03-05 18.01 18.02 17.96 17.96 0.0M
2021-03-04 18.10 18.16 17.99 17.99 0.1M
2021-03-03 18.07 18.14 17.97 18.11 0.0M
2021-03-02 18.13 18.18 18.11 18.14 0.0M
2021-03-01 18.23 18.24 18.18 18.20 0.0M
2021-02-26 18.17 18.17 18.06 18.09 0.0M
2021-02-25 18.41 18.42 18.20 18.20 0.0M
2021-02-24 18.42 18.48 18.42 18.48 0.0M
2021-02-23 18.36 18.44 18.36 18.44 0.0M
2021-02-22 18.37 18.42 18.37 18.39 0.0M
2021-02-19 18.52 18.52 18.43 18.46 0.0M
2021-02-18 18.43 18.47 18.37 18.40 0.0M
2021-02-17 18.45 18.48 18.43 18.48 0.0M
2021-02-16 18.52 18.52 18.47 18.50 0.0M
2021-02-12 18.50 18.56 18.46 18.55 0.0M
2021-02-11 18.53 18.54 18.50 18.52 0.0M
2021-02-10 18.46 18.50 18.39 18.46 0.0M
2021-02-09 18.37 18.46 18.37 18.46 0.0M
2021-02-08 18.35 18.41 18.35 18.37 0.0M
2021-02-05 18.35 18.37 18.33 18.35 0.0M
2021-02-04 18.30 18.30 18.22 18.27 0.0M
2021-02-03 18.31 18.34 18.31 18.31 0.0M
2021-02-02 18.32 18.35 18.28 18.28 0.0M
2021-02-01 18.25 18.27 18.23 18.26 0.1M
2021-01-29 18.33 18.33 18.24 18.24 0.0M
2021-01-28 18.16 18.27 18.16 18.24 0.0M
2021-01-27 18.17 18.22 18.17 18.18 0.0M
2021-01-26 18.29 18.32 18.29 18.32 0.0M
2021-01-25 18.30 18.32 18.17 18.23 0.1M
2021-01-22 18.30 18.31 18.30 18.31 0.0M
2021-01-21 18.40 18.43 18.35 18.40 0.0M
2021-01-20 18.36 18.40 18.35 18.39 0.0M
2021-01-19 18.40 18.40 18.34 18.34 0.0M
2021-01-15 18.29 18.33 18.29 18.32 0.0M
2021-01-14 18.33 18.42 18.31 18.42 0.0M
2021-01-13 18.32 18.33 18.28 18.31 0.0M
2021-01-12 18.25 18.39 18.25 18.33 0.0M
2021-01-11 18.36 18.36 18.21 18.25 0.0M
2021-01-08 18.39 18.41 18.36 18.36 0.0M
2021-01-07 18.40 18.41 18.34 18.37 0.0M
2021-01-06 18.53 18.58 18.50 18.50 0.0M
2021-01-05 18.39 18.52 18.39 18.52 0.0M
2021-01-04 18.58 18.63 18.47 18.48 0.0M