Skip to main content

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

26.18 +0.05 (+0.19%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.84 22.88 22.71 22.84 40,383 +0.05(+0.22%)
Oct 30, 2018 22.69 22.80 22.64 22.79 27,358 +0.13(+0.57%)
Oct 29, 2018 22.65 22.69 22.59 22.66 9,753 +0.10(+0.42%)
Oct 26, 2018 22.61 22.61 22.47 22.56 22,906 +0.02(+0.11%)
Oct 25, 2018 22.49 22.61 22.49 22.54 505,735 +0.00(+0.01%)
Oct 24, 2018 22.60 22.60 22.50 22.53 6,378 +0.10(+0.44%)
Oct 23, 2018 22.50 22.50 22.38 22.44 6,003 -0.06(-0.26%)
Oct 22, 2018 22.48 22.49 22.38 22.49 8,690 +0.13(+0.59%)
Oct 19, 2018 22.40 22.45 22.34 22.36 4,460 -0.03(-0.15%)
Oct 18, 2018 22.39 22.40 22.30 22.40 7,625 +0.01(+0.04%)
Oct 17, 2018 22.30 22.39 22.22 22.39 11,209 +0.22(+0.97%)
Oct 16, 2018 22.28 22.28 22.17 22.17 3,251 -0.12(-0.56%)
Oct 15, 2018 22.24 22.35 22.18 22.30 11,012 +0.04(+0.19%)
Oct 12, 2018 22.28 22.33 22.23 22.25 30,501 -0.01(-0.04%)
Oct 11, 2018 22.31 22.35 22.23 22.26 13,384 -0.09(-0.41%)
Oct 10, 2018 22.35 22.40 22.35 22.35 15,150 +0.00(+0.00%)
Oct 09, 2018 22.40 22.40 22.34 22.35 6,828 -0.00(-0.00%)
Oct 08, 2018 22.41 22.41 22.32 22.36 10,598 +0.01(+0.04%)
Oct 05, 2018 22.38 22.41 22.30 22.35 6,148 -0.08(-0.37%)
Oct 04, 2018 22.35 22.43 22.35 22.43 30,255 +0.00(+0.02%)
Oct 03, 2018 22.26 22.43 22.25 22.42 25,475 +0.16(+0.73%)
Oct 02, 2018 22.28 22.28 22.23 22.26 18,502 +0.07(+0.30%)
Oct 01, 2018 22.00 22.20 22.00 22.20 10,529 -0.00(-0.01%)
Sep 28, 2018 22.23 22.27 22.12 22.20 23,871 -0.02(-0.10%)
Sep 27, 2018 22.09 22.26 22.09 22.22 12,046 +0.09(+0.41%)
Sep 26, 2018 22.16 22.16 22.05 22.13 8,248 +0.03(+0.11%)
Sep 25, 2018 22.14 22.14 22.01 22.10 14,443 +0.02(+0.11%)
Sep 24, 2018 22.01 22.08 22.00 22.08 11,083 +0.04(+0.19%)
Sep 21, 2018 22.08 22.12 22.01 22.04 83,307 +0.03(+0.15%)
Sep 20, 2018 22.05 22.05 22.00 22.01 33,169 -0.06(-0.26%)
Sep 19, 2018 22.09 22.16 22.06 22.06 7,474 -0.04(-0.19%)
Sep 18, 2018 22.09 22.20 22.09 22.11 14,642 -0.04(-0.17%)
Sep 17, 2018 22.11 22.16 22.07 22.14 55,554 -0.01(-0.06%)
Sep 14, 2018 22.07 22.20 22.07 22.15 37,494 +0.02(+0.07%)
Sep 13, 2018 22.15 22.17 22.06 22.14 10,040 -0.06(-0.27%)
Sep 12, 2018 22.25 22.25 22.17 22.20 10,375 -0.10(-0.44%)
Sep 11, 2018 22.31 22.32 22.23 22.30 10,082 +0.04(+0.19%)
Sep 10, 2018 22.29 22.30 22.22 22.25 29,947 -0.08(-0.37%)
Sep 07, 2018 22.26 22.34 22.24 22.34 36,891 +0.12(+0.54%)
Sep 06, 2018 22.17 22.30 22.17 22.22 74,107 -0.01(-0.05%)
Sep 05, 2018 22.23 22.24 22.20 22.23 16,765 -0.07(-0.31%)
Sep 04, 2018 22.30 22.35 22.26 22.30 10,822 +0.10(+0.46%)
Aug 31, 2018 22.20 22.20 22.20 0 +0.12(+0.56%)
Aug 30, 2018 22.11 22.13 22.07 22.07 10,747 +0.01(+0.04%)
Aug 29, 2018 22.09 22.11 22.02 22.06 107,067 -0.02(-0.07%)
Aug 28, 2018 22.00 22.09 22.00 22.08 13,758 +0.06(+0.26%)
Aug 27, 2018 22.06 22.08 22.01 22.02 29,758 -0.10(-0.45%)
Aug 24, 2018 22.15 22.15 22.08 22.12 9,042 -0.13(-0.58%)
Aug 23, 2018 22.16 22.25 22.16 22.25 27,532 +0.15(+0.70%)
Aug 22, 2018 22.10 22.12 22.05 22.10 31,992 -0.01(-0.04%)
Aug 21, 2018 22.16 22.21 22.08 22.11 78,563 -0.10(-0.43%)
Aug 20, 2018 22.24 22.29 22.20 22.20 21,966 -0.05(-0.24%)
Aug 17, 2018 22.30 22.31 22.25 22.25 8,318 -0.14(-0.63%)
Aug 16, 2018 22.37 22.40 22.28 22.40 52,638 -0.02(-0.07%)
Aug 15, 2018 22.38 22.46 22.35 22.41 76,103 +0.03(+0.15%)
Aug 14, 2018 22.34 22.38 22.30 22.38 27,627 +0.03(+0.13%)
Aug 13, 2018 22.30 22.36 22.30 22.35 31,679 +0.05(+0.25%)
Aug 10, 2018 22.26 22.34 22.23 22.30 83,669 +0.21(+0.94%)
Aug 09, 2018 22.08 22.09 22.05 22.09 14,680 -0.01(-0.04%)
Aug 08, 2018 22.09 22.11 22.03 22.10 28,189 +0.01(+0.03%)
Aug 07, 2018 21.98 22.12 21.96 22.09 26,827 +0.01(+0.04%)
Aug 06, 2018 22.10 22.15 22.02 22.08 19,339 +0.02(+0.08%)
Aug 03, 2018 22.08 22.08 21.96 22.06 35,806 -0.08(-0.37%)
Aug 02, 2018 22.10 22.15 21.97 22.15 80,488 +0.21(+0.96%)
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.