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

25.80 USD -0.08 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.71 26.72 26.64 26.64 172,235 +0.02(+0.08%)
Sep 29, 2020 26.69 26.80 26.62 26.62 12,412 -0.15(-0.56%)
Sep 28, 2020 26.85 26.90 26.70 26.77 29,730 -0.08(-0.30%)
Sep 25, 2020 26.85 26.97 26.85 26.85 118,600 +0.10(+0.37%)
Sep 24, 2020 26.84 26.97 26.71 26.75 224,672 -0.05(-0.19%)
Sep 23, 2020 26.69 26.80 26.65 26.80 21,102 +0.27(+1.02%)
Sep 22, 2020 26.53 26.72 26.52 26.53 21,729 -0.09(-0.34%)
Sep 21, 2020 26.47 26.67 26.47 26.62 54,870 +0.26(+0.99%)
Sep 18, 2020 26.20 26.38 26.20 26.36 32,200 +0.15(+0.57%)
Sep 17, 2020 26.38 26.38 26.21 26.21 47,860 -0.15(-0.57%)
Sep 16, 2020 26.22 26.37 26.21 26.36 10,295 +0.09(+0.35%)
Sep 15, 2020 26.32 26.35 26.23 26.27 5,455 -0.03(-0.12%)
Sep 14, 2020 26.29 26.39 26.29 26.30 22,109 -0.16(-0.60%)
Sep 11, 2020 26.37 26.49 26.35 26.46 21,600 +0.09(+0.34%)
Sep 10, 2020 26.26 26.44 26.25 26.37 7,732 +0.03(+0.11%)
Sep 09, 2020 26.45 26.45 26.29 26.34 65,956 -0.17(-0.64%)
Sep 08, 2020 26.48 26.52 26.34 26.51 62,337 +0.33(+1.26%)
Sep 04, 2020 26.44 26.51 26.18 26.18 49,200 -0.21(-0.80%)
Sep 03, 2020 26.35 26.46 26.27 26.39 23,164 +0.04(+0.15%)
Sep 02, 2020 26.33 26.42 26.27 26.35 11,071 +0.05(+0.19%)
Sep 01, 2020 26.15 26.35 26.09 26.30 9,892 +0.05(+0.19%)
Aug 31, 2020 26.26 26.33 26.24 26.25 6,527 -0.01(-0.04%)
Aug 28, 2020 26.30 26.36 26.22 26.26 56,100 -0.20(-0.76%)
Aug 27, 2020 26.46 26.60 26.42 26.46 22,316 +0.00(+0.00%)
Aug 26, 2020 26.52 26.57 26.46 26.46 11,925 -0.04(-0.15%)
Aug 25, 2020 26.46 26.57 26.46 26.50 11,014 -0.19(-0.70%)
Aug 24, 2020 26.46 26.70 26.46 26.69 5,427 +0.16(+0.59%)
Aug 21, 2020 26.60 26.75 26.53 26.53 242,000 -0.02(-0.08%)
Aug 20, 2020 26.61 26.67 26.50 26.55 93,441 -0.06(-0.23%)
Aug 19, 2020 26.35 26.61 26.35 26.61 42,189 +0.26(+0.99%)
Aug 18, 2020 26.36 26.49 26.35 26.35 9,100 -0.26(-0.98%)
Aug 17, 2020 26.50 26.64 26.50 26.61 10,106 +0.07(+0.26%)
Aug 14, 2020 26.59 26.67 26.51 26.54 43,800 -0.04(-0.15%)
Aug 13, 2020 26.60 26.68 26.55 26.58 23,947 -0.09(-0.32%)
Aug 12, 2020 26.65 26.76 26.60 26.67 6,461 -0.03(-0.10%)
Aug 11, 2020 26.64 26.77 26.62 26.69 6,673 -0.05(-0.18%)
Aug 10, 2020 26.72 26.77 26.66 26.74 8,400 +0.03(+0.12%)
Aug 07, 2020 26.70 26.82 26.60 26.71 22,400 +0.21(+0.79%)
Aug 06, 2020 26.55 26.69 26.50 26.50 521,924 -0.09(-0.34%)
Aug 05, 2020 26.54 26.62 26.53 26.59 112,987 -0.15(-0.56%)
Aug 04, 2020 26.78 26.88 26.61 26.74 121,142 +0.00(+0.00%)
Aug 03, 2020 26.87 26.95 26.70 26.74 79,512 +0.04(+0.15%)
Jul 31, 2020 26.56 26.70 26.51 26.70 10,700 +0.16(+0.61%)
Jul 30, 2020 26.60 26.66 26.50 26.54 3,168 -0.02(-0.08%)
Jul 29, 2020 26.60 26.61 26.50 26.56 10,360 +0.01(+0.04%)
Jul 28, 2020 26.68 26.68 26.42 26.55 45,018 -0.12(-0.45%)
Jul 27, 2020 26.72 26.80 26.63 26.67 27,480 -0.24(-0.89%)
Jul 24, 2020 26.94 26.95 26.83 26.91 29,300 -0.08(-0.30%)
Jul 23, 2020 27.09 27.09 26.87 26.99 8,807 -0.04(-0.15%)
Jul 22, 2020 27.02 27.14 27.02 27.03 7,806 +0.01(+0.04%)
Jul 21, 2020 27.23 27.23 27.00 27.02 12,485 -0.27(-0.99%)
Jul 20, 2020 27.25 27.31 27.19 27.29 7,288 +0.00(+0.00%)
Jul 17, 2020 27.13 27.29 27.11 27.29 16,700 -0.07(-0.26%)
Jul 16, 2020 27.26 27.36 27.11 27.36 11,183 +0.22(+0.81%)
Jul 15, 2020 27.20 27.29 27.11 27.14 16,298 -0.22(-0.80%)
Jul 14, 2020 27.35 27.36 27.31 27.36 2,883 -0.00(-0.00%)
Jul 13, 2020 27.34 27.43 27.34 27.36 13,264 +0.01(+0.02%)
Jul 10, 2020 27.45 27.45 27.34 27.35 6,000 +0.00(+0.01%)
Jul 09, 2020 27.34 27.40 27.34 27.35 8,444 +0.04(+0.15%)
Jul 08, 2020 27.44 27.44 27.30 27.31 11,162 -0.19(-0.69%)
Jul 07, 2020 27.48 27.50 27.38 27.50 7,306 +0.14(+0.51%)
Jul 06, 2020 27.31 27.43 27.27 27.36 94,519 -0.09(-0.33%)
Jul 02, 2020 27.47 27.50 27.40 27.45 220,500 -0.02(-0.07%)
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.