Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CEW Historical Prices

WisdomTree Emerging Currency Strategy Fund · daily open, high, low, close & volume

Trading days
249
Period high
20.55
Period low
17.80
Period change
+2.77%
DateOpenHighLowCloseChangeVolume
Nov 2, 202619.5719.5719.5719.57+0.49%1,417
Oct 30, 202619.5619.5719.4819.48-0.37%7,482
Oct 29, 202619.5719.5719.5319.55-0.03%699
Oct 28, 202619.5319.5619.5319.56+0.12%608
Oct 27, 202619.5619.5619.5219.53-0.11%2,818
Oct 26, 202619.5019.5719.4619.56-0.55%2,284
Oct 23, 202619.6619.6819.6219.66+0.09%2,740
Oct 22, 202619.6919.6919.6419.65-0.44%1,369
Oct 21, 202619.7019.7419.7019.73-0.05%3,023
Oct 20, 202619.7619.7619.7419.74+0.18%3,670
Oct 19, 202619.7019.7119.6819.71+0.10%5,474
Oct 16, 202619.8019.8019.6919.69-0.21%669
Oct 15, 202619.6719.7719.6719.73+0.44%12,570
Oct 14, 202619.6319.6419.5819.64-0.20%3,767
Oct 13, 202619.6419.7019.6419.68+0.05%4,235
Oct 12, 202619.6519.6719.6519.67+0.20%262
Oct 9, 202619.6219.6619.6219.63+0.09%5,051
Oct 8, 202619.6219.6219.5719.61-0.14%2,280
Oct 7, 202619.6519.6519.6419.64-0.23%256
Oct 6, 202619.7519.7519.6819.69+0.20%745
Oct 5, 202619.6019.6519.6019.65+0.59%1,468
Oct 2, 202619.5719.5719.5319.53+0.31%1,081
Oct 1, 202619.5419.5419.4719.47-0.55%883
Sep 30, 202619.5919.5919.5819.58+0.35%432
Sep 29, 202619.5819.6019.5119.51-0.24%2,527
Sep 28, 202619.5719.5819.5519.56-0.54%1,528
Sep 25, 202619.6619.6619.6619.66+0.38%186
Sep 24, 202619.6319.6319.5919.59-0.47%1,489
Sep 23, 202619.7019.7119.6419.68-0.65%6,868
Sep 22, 202619.7619.8619.7619.81+0.14%3,967
Sep 21, 202619.7819.7819.7819.78+0.16%868
Sep 18, 202619.7419.7519.7119.75-0.10%14,921
Sep 17, 202619.8219.8219.7719.77+0.15%1,018
Sep 16, 202619.7919.8219.7419.74-0.33%3,255
Sep 15, 202619.8319.8319.7819.81-0.41%2,214
Sep 14, 202619.9119.9519.8919.89-0.75%3,088
Sep 11, 202620.0020.0419.9920.04-0.30%1,272
Sep 9, 202620.0720.1320.0620.10+0.16%3,361
Sep 8, 202620.0220.0720.0220.07-0.01%536
Sep 4, 202620.0720.0720.0520.07+0.09%2,178
Sep 3, 202619.9920.0519.9920.05+0.62%989
Sep 2, 202619.9719.9719.9119.93+0.54%1,748
Aug 31, 202619.8919.8919.8219.82+0.10%14,187
Aug 28, 202619.8819.9119.7819.80-0.90%2,819
Aug 27, 202619.9719.9819.9219.98+0.20%5,813
Aug 26, 202620.0120.0119.9319.94-0.65%11,711
Aug 25, 202620.0120.0719.9820.07+0.39%1,261
Aug 24, 202620.0420.0419.9919.99-0.15%832
Aug 21, 202619.9520.0319.9520.02+0.50%1,912
Aug 20, 202620.0220.0219.9119.92-0.05%3,025
Aug 19, 202619.9519.9519.9019.93+1.13%7,260
Aug 18, 202619.8219.8219.7119.71-0.20%1,672
Aug 17, 202619.8019.8619.7519.75-0.22%2,748
Aug 14, 202619.8219.8419.7919.79-0.05%1,369
Aug 13, 202619.8119.8419.7819.80+0.09%3,092
Aug 12, 202619.8519.8519.7819.79-0.33%9,249
Aug 11, 202619.8019.8519.8019.85+0.04%1,434
Aug 10, 202619.8719.8719.8219.84-0.39%5,344
Aug 7, 202619.8519.9219.8219.92+0.81%7,538
Aug 6, 202619.7919.8119.7619.76-0.23%714
Aug 5, 202619.8119.8219.7919.80+0.33%8,005
Aug 4, 202619.7319.7719.7119.74+0.42%8,275
Aug 3, 202619.6819.6819.6319.66-0.17%2,554
Jul 31, 202619.6619.7119.6419.69-0.19%1,675
Jul 30, 202619.6119.7619.6119.73+0.72%6,420
Jul 29, 202619.5319.5919.4919.59-0.17%5,138
Jul 28, 202619.5319.6219.4819.62+0.87%18,921
Jul 27, 202619.4519.5419.4519.45+0.02%8,320
Jul 24, 202619.4519.4719.4219.45+0.28%3,829
Jul 23, 202619.4419.4419.3919.39-0.95%793
Jul 22, 202619.5519.6719.5519.58+0.17%54,061
Jul 21, 202619.3819.6419.3819.55+0.99%66,940
Jul 20, 202618.4419.3617.9019.36-0.03%1,685
Jul 17, 202619.3719.3719.3619.36-0.35%268
Jul 16, 202619.4419.4419.4319.43+0.09%222
Jul 15, 202619.4019.4519.4019.41-0.10%3,109
Jul 14, 202619.4119.4319.4119.43+0.36%1,757
Jul 13, 202619.4519.4519.3319.36-0.31%2,097
Jul 10, 202619.4019.4219.3919.42+0.32%1,690
Jul 9, 202619.3619.3619.3619.36+0.09%239
Jul 8, 202619.3119.3419.3119.34-0.21%289
Jul 7, 202619.3819.3819.3619.38+0.18%3,090
Jul 6, 202619.2919.3719.2919.35+0.03%1,763
Jul 2, 202619.3119.3519.3119.34+0.35%1,960
Jul 1, 202619.2719.2719.2719.27-0.22%166
Jun 30, 202619.2819.3119.2719.31-0.09%9,781
Jun 29, 202619.3319.3319.3219.33+0.06%668
Jun 26, 202619.3219.3219.3219.32+0.09%70
Jun 25, 202619.2919.3419.2719.30+0.29%3,114
Jun 24, 202619.2419.2519.2419.25-0.36%815
Jun 23, 202619.2919.3219.2919.32-0.57%632
Jun 22, 202619.4319.4619.4319.43-0.01%1,107
Jun 18, 202619.4619.4619.4319.43-0.17%411
Jun 17, 202619.6219.6419.4619.46-0.45%1,031
Jun 16, 202619.6019.6619.5519.55-0.38%8,463
Jun 15, 202619.6419.6419.6119.63+0.55%1,895
Jun 12, 202619.5319.5319.5119.52+0.24%921
Jun 11, 202619.3219.4719.3119.47+0.71%1,676
Jun 10, 202619.3119.3419.3019.33+0.01%1,438
Jun 9, 202619.3219.3319.3219.33+0.73%727
Jun 8, 202619.2619.2619.1919.19-0.38%6,403
Jun 5, 202619.3819.4219.2619.26-0.86%3,682
Jun 4, 202619.4319.4319.4319.43+0.12%71
Jun 3, 202619.4319.4319.4019.41-0.25%4,202
Jun 2, 202619.4819.4819.4219.46-0.11%1,694
Jun 1, 202619.4519.4819.4319.48+0.15%3,287
May 29, 202619.4719.4819.4519.45-0.03%1,485
May 28, 202619.4519.4519.4519.45+0.08%736
May 27, 202619.4719.4719.4319.44+0.25%3,847
May 26, 202619.4419.4419.3919.39+0.13%743
May 22, 202619.3819.4519.3519.37-0.11%9,429
May 21, 202619.3419.3919.3019.39+0.24%1,165
May 20, 202619.1319.3819.1319.34+0.58%3,172
May 19, 202619.2219.2319.2119.23-0.47%1,822
May 18, 202619.2819.3419.2819.32+0.37%2,053
May 15, 202619.2919.2919.2419.25-0.81%5,824
May 14, 202619.4319.4319.4119.41-0.16%631
May 13, 202619.3919.4719.3919.44-0.03%8,170
May 12, 202619.4319.4719.4319.44-0.50%810
May 11, 202619.5819.6719.5419.54-0.15%3,877
May 8, 202619.5919.5919.5719.57+0.04%224
May 7, 202619.6720.5519.5619.56+0.20%2,135
May 6, 202619.4919.5419.4919.52+0.79%1,708
May 5, 202619.3219.4019.3219.37+0.18%2,692
May 4, 202619.4019.4019.2719.34-0.36%6,065
May 1, 202619.4819.4819.4119.41+0.14%1,450
Apr 30, 202619.3419.3819.3419.38+0.73%3,799
Apr 29, 202619.3619.3619.2319.24-0.81%4,608
Apr 28, 202619.3819.4219.3719.40-0.09%1,396
Apr 27, 202619.4219.4519.4119.41-0.06%755
Apr 24, 202618.5219.4517.8019.42+0.13%5,446
Apr 23, 202619.3919.4319.3919.40-0.32%1,614
Apr 22, 202619.4519.4619.4219.46+0.07%2,318
Apr 21, 202619.4919.5719.4519.45-0.44%4,990
Apr 20, 202620.0020.0019.5019.53-0.15%4,358
Apr 17, 202619.5719.6419.5319.56+0.36%3,467
Apr 16, 202619.4419.4919.4319.49-0.16%999
Apr 15, 202619.4619.5219.4619.52+0.12%998
Apr 14, 202619.5419.5419.4719.50+0.05%2,982
Apr 13, 202619.2819.4919.2819.49+0.88%4,292
Apr 10, 202619.4219.4219.3219.32-0.34%13,753
Apr 9, 202619.2119.4019.2119.39+0.14%16,168
Apr 8, 202619.3419.3619.3419.36+1.25%1,876
Apr 7, 202619.0719.7419.0419.12+0.13%3,584
Apr 6, 202619.0519.1319.0519.10+0.22%1,632
Apr 2, 202620.0020.0019.0019.06-0.39%8,916
Apr 1, 202619.0319.1319.0119.13+0.82%10,251
Mar 31, 202618.8918.9818.8818.98+0.74%767
Mar 30, 202618.7818.8718.7818.84-0.13%3,676
Mar 27, 202618.8218.9018.8218.86-0.22%2,657
Mar 26, 202618.9418.9418.9018.90-0.50%1,610
Mar 25, 202619.0019.0218.9919.00-0.17%621
Mar 24, 202618.9819.0318.9819.03-0.07%3,416
Mar 23, 202619.0719.1318.9919.04+0.90%9,560
Mar 20, 202618.8019.0018.8018.87-0.88%6,221
Mar 19, 202618.8819.0418.8819.04+0.58%27,671
Mar 18, 202618.9819.0418.9318.93-0.76%3,178
Mar 17, 202619.0519.0819.0519.08+0.25%2,709
Mar 16, 202618.9819.0318.9819.03+0.66%3,304
Mar 13, 202618.9919.0218.8818.91-0.38%5,586
Mar 12, 202619.0519.0518.9718.98-0.96%11,230
Mar 11, 202619.1619.2719.1319.16-0.44%6,184
Mar 10, 202619.2519.2919.2519.25+0.79%1,579
Mar 9, 202618.9319.0918.9319.09+0.37%20,140
Mar 6, 202618.9419.0318.9419.03-0.18%3,426
Mar 5, 202618.9919.0918.9919.06-0.39%3,331
Mar 4, 202619.0819.1419.0819.14+0.87%6,472
Mar 3, 202619.0019.0418.8318.97-1.86%26,991
Mar 2, 202619.3319.3319.2519.33-0.72%11,611
Feb 27, 202619.5019.5019.4319.47-0.36%31,190
Feb 26, 202619.5919.5919.4719.54-0.26%7,127
Feb 25, 202619.5619.5919.4819.59+0.46%8,672
Feb 24, 202619.4919.5119.4619.50-0.10%38,686
Feb 23, 202619.5019.5219.4619.52+0.47%14,142
Feb 20, 202619.4719.4719.3919.43+0.20%1,234
Feb 19, 202619.3619.4119.3619.39-0.32%5,135
Feb 18, 202619.3919.4619.3919.45-0.21%10,075
Feb 17, 202619.4319.4919.4019.49+0.05%14,587
Feb 13, 202619.4919.4919.4319.48-0.15%12,656
Feb 12, 202619.4619.5319.4619.51+0.05%5,387
Feb 11, 202619.4619.5019.4619.50+0.15%8,967
Feb 10, 202619.4819.4819.4319.47+0.10%12,770
Feb 9, 202619.5219.5219.4119.45+0.65%12,964
Feb 6, 202619.3619.3619.2919.33+0.81%8,666
Feb 5, 202619.2919.2919.1719.17-0.75%5,640
Feb 4, 202619.4119.4119.2819.32-0.11%11,833
Feb 3, 202619.2819.4019.2819.34+0.29%8,258
Feb 2, 202619.3219.3419.2219.28+0.09%35,353
Jan 30, 202619.4019.4319.2219.26-0.99%32,147
Jan 29, 202619.5319.5319.4219.45+0.19%25,720
Jan 28, 202619.4519.4819.3919.42-0.20%12,120
Jan 27, 202619.3719.6419.3419.46+0.73%12,324
Jan 26, 202619.3419.3619.2619.32+0.26%11,109
Jan 23, 202619.1819.2719.1619.27+0.06%10,899
Jan 22, 202619.1919.2619.1919.25+0.61%7,942
Jan 21, 202619.2319.2319.1219.14+0.15%22,272
Jan 20, 202619.0819.1119.0419.11+0.30%5,143
Jan 16, 202619.0619.1119.0019.05-0.12%8,077
Jan 15, 202619.0819.0919.0619.07-0.01%3,041
Jan 14, 202619.1019.1019.0119.08+0.33%10,307
Jan 13, 202619.0319.0319.0019.02+0.00%4,024
Jan 12, 202619.0719.0719.0119.02+0.09%3,286
Jan 9, 202619.0019.0218.9819.00-0.03%2,029
Jan 8, 202618.9919.0218.9519.00+0.12%11,168
Jan 7, 202619.0119.0118.9718.98-0.14%2,562
Jan 6, 202619.0019.0518.9719.01+0.30%8,079
Jan 5, 202618.9419.0118.9118.95-0.18%13,086
Jan 2, 202618.9419.0018.9418.98+0.46%29,372
Dec 31, 202518.8518.9818.8518.90+0.05%5,627
Dec 30, 202518.9018.9418.8918.89+0.19%7,948
Dec 29, 202518.8818.9018.8218.85-0.23%3,061
Dec 26, 202519.0019.0018.8818.90-2.52%11,528
Dec 24, 202519.4019.4019.3419.38+0.50%4,773
Dec 23, 202519.2119.3119.2119.29-0.27%9,276
Dec 22, 202519.3319.3419.2819.34+0.27%13,360
Dec 19, 202519.3919.3919.2919.29-0.30%25,359
Dec 18, 202519.4019.4019.2019.35+0.04%22,695
Dec 17, 202519.3119.3419.2619.34-0.21%3,309
Dec 16, 202519.3319.3819.3019.38+0.38%5,356
Dec 15, 202519.4419.4419.3019.31+0.15%9,455
Dec 12, 202519.2419.3819.2419.28-0.15%21,342
Dec 11, 202519.2619.4019.2619.31+0.50%18,853
Dec 10, 202519.2219.2219.2019.21-0.05%2,595
Dec 9, 202519.1319.2219.1319.22+0.10%1,359
Dec 8, 202519.2219.2219.1519.20-0.21%9,473
Dec 5, 202519.2619.2619.2019.24-0.01%1,727
Dec 4, 202519.2019.2819.1819.24+0.47%53,992
Dec 3, 202519.1619.1619.1219.15+0.21%826
Dec 2, 202519.1219.1319.0719.11+0.11%6,346
Dec 1, 202519.1019.1619.0619.09-0.10%11,588
Nov 28, 202519.1019.1519.0919.11+0.05%5,164
Nov 26, 202519.0719.1419.0719.10+0.40%1,529
Nov 25, 202518.9919.0418.9919.02+0.33%949
Nov 24, 202518.9518.9618.9218.96+0.01%1,135
Nov 21, 202518.9018.9818.8918.96-0.15%16,528
Nov 20, 202519.0719.0718.9918.99-0.36%3,622
Nov 19, 202519.0419.0719.0419.06-0.01%2,443
Nov 18, 202519.0619.0719.0119.06+0.11%2,272
Nov 17, 202519.0919.0919.0219.04-0.24%1,050
Nov 14, 202519.1419.1419.0819.08-0.31%2,198
Nov 13, 202519.0919.1419.0919.14+0.25%977
Nov 12, 202519.0819.0919.0819.09-0.00%208
Nov 11, 202519.0519.1119.0519.09-0.01%3,771
Nov 10, 202519.1219.2019.0919.10-0.13%45,281
Nov 7, 202519.1419.1419.0619.12+0.33%1,175
Nov 6, 202519.0319.0619.0319.06+0.32%192
Nov 5, 202518.9519.0118.9519.00+0.26%767
Nov 4, 202519.0019.0018.9318.95-0.53%6,001
Nov 3, 202519.0919.0919.0019.05+0.21%756

Daily open, high, low, close and volume for WisdomTree Emerging Currency Strategy Fund (CEW). Showing 249 trading days. Unadjusted prices.