WisdomTree Emerging Currency Strategy Fund (CEW)
NYSEARCA: CEW · Real-Time Price · USD
17.56
+0.04 (0.24%)
Mar 31, 2025, 12:13 PM EDT - Market open
CEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.54 | 17.58 | 17.53 | 17.56 | - | 0.24% | 2,805 |
| Mar 28, 2025 | 17.59 | 17.59 | 17.52 | 17.52 | 17.52 | -0.51% | 1,100 |
| Mar 27, 2025 | 17.60 | 17.62 | 17.60 | 17.61 | 17.61 | -0.02% | 311 |
| Mar 26, 2025 | 17.67 | 17.67 | 17.61 | 17.61 | 17.61 | -0.28% | 195 |
| Mar 25, 2025 | 17.70 | 17.70 | 17.66 | 17.66 | 17.66 | 0.08% | 1,532 |
| Mar 24, 2025 | 17.70 | 17.70 | 17.61 | 17.65 | 17.65 | -0.11% | 3,274 |
| Mar 21, 2025 | 17.67 | 17.69 | 17.66 | 17.67 | 17.67 | 0.06% | 769 |
| Mar 20, 2025 | 17.63 | 17.66 | 17.63 | 17.66 | 17.66 | -0.21% | 1,061 |
| Mar 19, 2025 | 17.72 | 17.73 | 17.70 | 17.70 | 17.70 | -0.43% | 554 |
| Mar 18, 2025 | 17.78 | 17.78 | 17.77 | 17.77 | 17.77 | -0.25% | 194 |
| Mar 17, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.33% | 406 |
| Mar 14, 2025 | 17.75 | 17.76 | 17.71 | 17.76 | 17.76 | 0.60% | 3,943 |
| Mar 13, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.03% | 110 |
| Mar 12, 2025 | 17.69 | 17.71 | 17.66 | 17.66 | 17.66 | -0.25% | 3,450 |
| Mar 11, 2025 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | 0.65% | 475 |
| Mar 10, 2025 | 17.65 | 17.65 | 17.57 | 17.59 | 17.59 | -0.34% | 3,455 |
| Mar 7, 2025 | 17.65 | 17.70 | 17.65 | 17.65 | 17.65 | -0.20% | 3,276 |
| Mar 6, 2025 | 17.69 | 17.72 | 17.65 | 17.69 | 17.69 | -0.08% | 2,988 |
| Mar 5, 2025 | 17.67 | 17.73 | 17.67 | 17.70 | 17.70 | 0.88% | 2,665 |
| Mar 4, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.69% | 67 |
| Mar 3, 2025 | 17.51 | 17.51 | 17.38 | 17.43 | 17.43 | 0.24% | 3,366 |
| Feb 28, 2025 | 17.41 | 17.41 | 17.35 | 17.38 | 17.38 | -0.46% | 2,549 |
| Feb 27, 2025 | 17.53 | 17.53 | 17.43 | 17.47 | 17.47 | -0.63% | 3,358 |
| Feb 26, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.03% | 68 |
| Feb 25, 2025 | 17.60 | 17.60 | 17.54 | 17.57 | 17.57 | -0.04% | 10,968 |
| Feb 24, 2025 | 17.61 | 17.61 | 17.58 | 17.58 | 17.58 | -0.15% | 2,681 |
| Feb 21, 2025 | 17.66 | 17.66 | 17.60 | 17.60 | 17.60 | -0.23% | 5,068 |
| Feb 20, 2025 | 17.58 | 17.64 | 17.58 | 17.64 | 17.64 | 0.68% | 304 |
| Feb 19, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.22% | 223 |
| Feb 18, 2025 | 17.49 | 17.56 | 17.49 | 17.56 | 17.56 | -0.20% | 734 |
| Feb 14, 2025 | 17.60 | 17.63 | 17.60 | 17.60 | 17.60 | 0.72% | 1,199 |
| Feb 13, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.37% | 14 |
| Feb 12, 2025 | 17.39 | 17.41 | 17.39 | 17.41 | 17.41 | 0.13% | 323 |
| Feb 11, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.08% | 57 |
| Feb 10, 2025 | 17.39 | 17.39 | 17.38 | 17.38 | 17.38 | -0.03% | 584 |
| Feb 7, 2025 | 17.45 | 17.45 | 17.38 | 17.38 | 17.38 | -0.14% | 527 |
| Feb 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.21% | 39 |
| Feb 5, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.40% | 236 |
| Feb 4, 2025 | 17.32 | 17.39 | 17.32 | 17.37 | 17.37 | 0.59% | 4,672 |
| Feb 3, 2025 | 17.19 | 17.31 | 17.18 | 17.27 | 17.27 | 0.09% | 3,201 |
| Jan 31, 2025 | 17.32 | 17.32 | 17.23 | 17.25 | 17.25 | -0.72% | 905 |
| Jan 30, 2025 | 17.39 | 17.39 | 17.36 | 17.38 | 17.38 | 0.28% | 461 |
| Jan 29, 2025 | 17.31 | 17.33 | 17.31 | 17.33 | 17.33 | 0.27% | 323 |
| Jan 28, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.23% | 217 |
| Jan 27, 2025 | 17.36 | 17.36 | 17.33 | 17.33 | 17.33 | -0.49% | 447 |
| Jan 24, 2025 | 17.44 | 17.44 | 17.41 | 17.41 | 17.41 | 0.63% | 986 |
| Jan 23, 2025 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 0.33% | 2,648 |
| Jan 22, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.50% | 32 |
| Jan 21, 2025 | 17.12 | 17.17 | 17.12 | 17.16 | 17.16 | 0.79% | 1,013 |
| Jan 17, 2025 | 17.07 | 17.07 | 17.03 | 17.03 | 17.03 | 0.03% | 281 |