Skip to main content

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

26.53 +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.76 21.82 21.75 21.78 37,336 -0.02(-0.08%)
Jun 29, 2017 21.82 21.83 21.76 21.80 22,792 -0.02(-0.08%)
Jun 28, 2017 21.85 21.86 21.78 21.82 25,231 -0.07(-0.30%)
Jun 27, 2017 21.96 21.97 21.88 21.88 23,716 -0.16(-0.72%)
Jun 26, 2017 21.97 22.05 21.97 22.04 19,837 +0.04(+0.19%)
Jun 23, 2017 22.03 22.04 22.00 22.00 33,299 -0.06(-0.26%)
Jun 22, 2017 22.10 22.10 22.05 22.05 24,097 -0.06(-0.26%)
Jun 21, 2017 22.10 22.13 22.09 22.11 16,315 +0.02(+0.08%)
Jun 20, 2017 22.06 22.12 22.06 22.10 24,020 +0.07(+0.30%)
Jun 19, 2017 21.98 22.05 21.98 22.03 52,654 +0.10(+0.45%)
Jun 16, 2017 21.96 22.01 21.93 21.93 46,712 -0.08(-0.38%)
Jun 15, 2017 22.01 22.05 22.01 22.01 16,193 +0.13(+0.61%)
Jun 14, 2017 21.82 21.96 21.78 21.88 108,983 -0.06(-0.26%)
Jun 13, 2017 21.97 21.98 21.92 21.94 14,274 -0.04(-0.19%)
Jun 12, 2017 22.00 22.05 21.97 21.98 48,689 -0.06(-0.26%)
Jun 09, 2017 22.05 22.08 22.01 22.04 13,851 +0.08(+0.37%)
Jun 08, 2017 21.97 21.99 21.95 21.96 20,424 +0.02(+0.08%)
Jun 07, 2017 21.95 21.97 21.88 21.94 13,243 +0.04(+0.19%)
Jun 06, 2017 21.90 21.95 21.82 21.90 294,139 -0.07(-0.30%)
Jun 05, 2017 21.99 22.00 21.96 21.96 44,069 -0.05(-0.23%)
Jun 02, 2017 22.02 22.05 21.99 22.01 12,224 -0.11(-0.49%)
Jun 01, 2017 22.04 22.12 22.04 22.12 74,866 +0.07(+0.34%)
May 31, 2017 22.08 22.10 22.03 22.05 32,202 -0.05(-0.22%)
May 30, 2017 22.01 22.13 21.57 22.10 57,973 +0.01(+0.03%)
May 26, 2017 22.10 22.17 21.99 22.09 95,990 +0.01(+0.04%)
May 25, 2017 22.05 22.12 22.03 22.08 22,435 +0.02(+0.09%)
May 24, 2017 22.13 22.14 22.04 22.06 33,265 -0.06(-0.28%)
May 23, 2017 22.04 22.15 22.02 22.12 167,329 +0.07(+0.30%)
May 22, 2017 21.98 22.07 21.94 22.05 49,800 -0.01(-0.04%)
May 19, 2017 22.10 22.14 22.06 22.06 81,131 -0.12(-0.52%)
May 18, 2017 22.20 22.25 22.15 22.18 1,196,195 +0.04(+0.19%)
May 17, 2017 22.20 22.23 22.14 22.14 66,189 -0.14(-0.63%)
May 16, 2017 22.33 22.33 22.25 22.28 124,961 -0.12(-0.56%)
May 15, 2017 22.39 22.41 22.37 22.40 24,234 -0.04(-0.18%)
May 12, 2017 22.47 22.48 22.44 22.44 260,626 -0.07(-0.33%)
May 11, 2017 22.54 22.56 22.52 22.52 11,595 -0.02(-0.11%)
May 10, 2017 22.56 22.58 22.53 22.54 24,998 -0.03(-0.15%)
May 09, 2017 22.59 22.63 22.55 22.58 33,384 +0.09(+0.41%)
May 08, 2017 22.44 22.51 22.44 22.49 22,432 +0.12(+0.56%)
May 05, 2017 22.42 22.43 22.36 22.36 25,652 -0.07(-0.33%)
May 04, 2017 22.48 22.49 22.42 22.44 10,865 -0.04(-0.18%)
May 03, 2017 22.42 22.48 22.40 22.48 72,209 +0.12(+0.52%)
May 02, 2017 22.40 22.43 22.36 22.36 33,724 -0.02(-0.11%)
May 01, 2017 22.38 22.41 22.36 22.39 26,881 +0.00(+0.00%)
Apr 28, 2017 22.42 22.43 22.37 22.39 42,905 -0.05(-0.22%)
Apr 27, 2017 22.41 22.46 22.40 22.44 42,488 +0.03(+0.15%)
Apr 26, 2017 22.41 22.49 22.40 22.40 240,517 +0.07(+0.30%)
Apr 25, 2017 22.37 22.40 22.33 22.34 26,146 +0.02(+0.07%)
Apr 24, 2017 22.34 22.38 22.32 22.32 20,484 -0.13(-0.59%)
Apr 21, 2017 22.43 22.46 22.42 22.45 25,366 +0.04(+0.19%)
Apr 20, 2017 22.37 22.44 22.36 22.41 40,121 +0.00(+0.00%)
Apr 19, 2017 22.38 22.45 22.38 22.41 49,089 +0.10(+0.45%)
Apr 18, 2017 22.35 22.37 22.30 22.31 41,439 -0.13(-0.59%)
Apr 17, 2017 22.39 22.46 22.35 22.44 36,953 -0.05(-0.21%)
Apr 13, 2017 22.44 22.50 22.41 22.49 101,643 +0.03(+0.13%)
Apr 12, 2017 22.54 22.57 22.46 22.46 19,508 -0.08(-0.37%)
Apr 11, 2017 22.56 22.57 22.54 22.54 16,994 -0.06(-0.26%)
Apr 10, 2017 22.65 22.65 22.59 22.60 19,616 -0.02(-0.11%)
Apr 07, 2017 22.58 22.66 22.58 22.63 32,139 +0.08(+0.37%)
Apr 06, 2017 22.58 22.59 22.54 22.54 14,414 -0.02(-0.07%)
Apr 05, 2017 22.54 22.64 22.51 22.56 54,720 +0.02(+0.07%)
Apr 04, 2017 22.53 22.57 22.52 22.54 49,157 +0.05(+0.22%)
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.