Skip to main content

Wisdomtree Bloomberg U.S. Dollar Bullish Fund (NY: USDU )

26.18 +0.05 (+0.19%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.80 22.91 22.79 22.81 80,850 +0.01(+0.06%)
Oct 29, 2020 22.81 22.81 22.76 22.80 10,409 +0.14(+0.63%)
Oct 28, 2020 22.63 22.76 22.63 22.66 12,598 +0.09(+0.38%)
Oct 27, 2020 22.56 22.59 22.55 22.57 6,031 +0.03(+0.11%)
Oct 26, 2020 22.59 22.62 22.53 22.54 9,250 +0.04(+0.19%)
Oct 23, 2020 22.49 22.59 22.49 22.50 15,891 -0.05(-0.23%)
Oct 22, 2020 22.59 22.64 22.53 22.55 11,904 +0.03(+0.11%)
Oct 21, 2020 22.60 22.60 22.48 22.53 391,570 -0.18(-0.78%)
Oct 20, 2020 22.74 22.74 22.67 22.70 5,876 -0.01(-0.06%)
Oct 19, 2020 22.72 22.76 22.68 22.72 12,313 -0.09(-0.38%)
Oct 16, 2020 22.76 22.81 22.68 22.80 16,819 +0.00(+0.01%)
Oct 15, 2020 22.83 22.83 22.74 22.80 13,429 +0.11(+0.48%)
Oct 14, 2020 22.72 22.76 22.68 22.69 14,504 -0.05(-0.23%)
Oct 13, 2020 22.72 22.74 22.65 22.74 79,607 +0.12(+0.53%)
Oct 12, 2020 22.65 22.65 22.56 22.62 55,630 +0.04(+0.19%)
Oct 09, 2020 22.71 22.71 22.58 22.58 18,327 -0.25(-1.11%)
Oct 08, 2020 22.81 22.85 22.81 22.83 3,430 +0.06(+0.25%)
Oct 07, 2020 22.84 22.91 22.72 22.78 24,015 -0.18(-0.79%)
Oct 06, 2020 22.78 22.96 22.78 22.96 7,350 +0.16(+0.68%)
Oct 05, 2020 22.78 22.87 22.73 22.80 44,592 -0.05(-0.23%)
Oct 02, 2020 22.92 22.97 22.85 22.85 149,754 +0.02(+0.08%)
Oct 01, 2020 22.92 22.97 22.84 22.84 101,396 -0.13(-0.56%)
Sep 30, 2020 23.03 23.03 22.97 22.97 199,790 +0.02(+0.07%)
Sep 29, 2020 23.01 23.10 22.95 22.95 14,397 -0.13(-0.56%)
Sep 28, 2020 23.15 23.19 23.02 23.08 34,486 -0.07(-0.30%)
Sep 25, 2020 23.15 23.25 23.15 23.15 137,574 +0.09(+0.37%)
Sep 24, 2020 23.14 23.25 23.03 23.06 260,616 -0.04(-0.19%)
Sep 23, 2020 23.01 23.10 22.97 23.10 24,478 +0.23(+1.02%)
Sep 22, 2020 22.87 23.03 22.86 22.87 25,205 -0.08(-0.34%)
Sep 21, 2020 22.82 22.99 22.82 22.95 63,648 +0.22(+0.99%)
Sep 18, 2020 22.59 22.74 22.59 22.72 37,351 +0.13(+0.57%)
Sep 17, 2020 22.74 22.74 22.60 22.60 55,516 -0.13(-0.57%)
Sep 16, 2020 22.60 22.73 22.60 22.72 11,942 +0.08(+0.35%)
Sep 15, 2020 22.69 22.72 22.61 22.65 6,327 -0.03(-0.12%)
Sep 14, 2020 22.66 22.75 22.66 22.67 25,646 -0.14(-0.60%)
Sep 11, 2020 22.73 22.84 22.72 22.81 25,055 +0.08(+0.34%)
Sep 10, 2020 22.64 22.79 22.63 22.73 8,969 +0.03(+0.11%)
Sep 09, 2020 22.80 22.80 22.66 22.71 76,507 -0.15(-0.64%)
Sep 08, 2020 22.83 22.86 22.71 22.85 72,310 +0.28(+1.26%)
Sep 04, 2020 22.79 22.85 22.57 22.57 57,071 -0.18(-0.80%)
Sep 03, 2020 22.72 22.81 22.65 22.75 26,869 +0.03(+0.15%)
Sep 02, 2020 22.70 22.78 22.65 22.72 12,842 +0.04(+0.19%)
Sep 01, 2020 22.54 22.72 22.49 22.67 11,474 +0.04(+0.19%)
Aug 31, 2020 22.64 22.70 22.62 22.63 7,571 -0.01(-0.04%)
Aug 28, 2020 22.67 22.72 22.60 22.64 65,075 -0.17(-0.76%)
Aug 27, 2020 22.81 22.93 22.78 22.81 25,886 +0.00(+0.00%)
Aug 26, 2020 22.87 22.91 22.81 22.81 13,832 -0.03(-0.15%)
Aug 25, 2020 22.81 22.90 22.81 22.85 12,776 -0.16(-0.70%)
Aug 24, 2020 22.81 23.02 22.81 23.00 6,295 +0.13(+0.59%)
Aug 21, 2020 22.93 23.06 22.87 22.87 280,716 -0.02(-0.08%)
Aug 20, 2020 22.94 22.99 22.85 22.89 108,390 -0.05(-0.23%)
Aug 19, 2020 22.72 22.94 22.72 22.94 48,938 +0.22(+0.99%)
Aug 18, 2020 22.72 22.84 22.72 22.72 10,555 -0.22(-0.98%)
Aug 17, 2020 22.85 22.97 22.85 22.94 11,722 +0.06(+0.26%)
Aug 14, 2020 22.92 22.99 22.85 22.88 50,807 -0.03(-0.15%)
Aug 13, 2020 22.93 23.00 22.89 22.91 27,778 -0.07(-0.32%)
Aug 12, 2020 22.97 23.07 22.94 22.99 7,494 -0.02(-0.10%)
Aug 11, 2020 22.97 23.08 22.95 23.01 7,740 -0.04(-0.18%)
Aug 10, 2020 23.03 23.08 22.98 23.05 9,743 +0.03(+0.12%)
Aug 07, 2020 23.02 23.12 22.93 23.02 25,983 +0.18(+0.79%)
Aug 06, 2020 22.89 23.01 22.85 22.85 605,424 -0.08(-0.34%)
Aug 05, 2020 22.88 22.95 22.87 22.92 131,063 -0.13(-0.56%)
Aug 04, 2020 23.09 23.17 22.94 23.05 140,522 +0.00(+0.00%)
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.