Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.02 23.11 23.02 23.07 28,993 +0.12(+0.54%)
Nov 29, 2016 23.00 23.05 22.91 22.94 45,011 -0.05(-0.20%)
Nov 28, 2016 23.10 23.10 22.89 22.99 129,986 -0.06(-0.24%)
Nov 25, 2016 23.02 23.08 22.98 23.05 65,879 -0.05(-0.24%)
Nov 23, 2016 23.10 23.10 23.10 0 +0.12(+0.54%)
Nov 22, 2016 22.97 22.99 22.89 22.98 37,655 +0.07(+0.29%)
Nov 21, 2016 22.97 22.98 22.90 22.91 61,464 -0.13(-0.58%)
Nov 18, 2016 22.97 23.05 22.93 23.04 65,236 +0.11(+0.47%)
Nov 17, 2016 22.79 22.96 22.76 22.93 224,543 +0.12(+0.51%)
Nov 16, 2016 22.74 22.84 22.74 22.82 71,409 +0.11(+0.48%)
Nov 15, 2016 22.82 22.82 22.70 22.71 61,315 -0.04(-0.18%)
Nov 14, 2016 22.79 22.87 22.74 22.75 89,269 +0.16(+0.70%)
Nov 11, 2016 22.55 22.64 22.52 22.59 47,860 +0.04(+0.18%)
Nov 10, 2016 22.49 22.55 22.49 22.55 56,750 +0.20(+0.89%)
Nov 09, 2016 22.30 22.41 22.27 22.35 124,833 +0.29(+1.32%)
Nov 08, 2016 22.11 22.11 21.96 22.06 54,906 +0.02(+0.08%)
Nov 07, 2016 22.03 22.11 22.03 22.05 41,423 +0.07(+0.34%)
Nov 04, 2016 22.00 22.05 21.96 21.97 75,862 -0.05(-0.23%)
Nov 03, 2016 22.06 22.08 22.00 22.02 31,957 -0.08(-0.38%)
Nov 02, 2016 22.06 22.11 21.98 22.11 41,462 -0.05(-0.22%)
Nov 01, 2016 22.12 22.21 22.12 22.15 149,846 -0.08(-0.34%)
Oct 31, 2016 22.23 22.29 22.20 22.23 31,275 +0.03(+0.16%)
Oct 28, 2016 22.32 22.32 22.19 22.20 58,731 -0.09(-0.41%)
Oct 27, 2016 22.19 22.34 22.19 22.29 82,940 +0.09(+0.41%)
Oct 26, 2016 22.13 22.26 22.13 22.20 53,526 +0.02(+0.07%)
Oct 25, 2016 22.25 22.28 22.14 22.18 35,288 -0.01(-0.04%)
Oct 24, 2016 22.15 22.25 22.14 22.19 107,018 -0.00(-0.00%)
Oct 21, 2016 22.25 22.25 22.19 22.19 26,105 +0.05(+0.23%)
Oct 20, 2016 22.14 22.17 22.08 22.14 21,340 +0.09(+0.41%)
Oct 19, 2016 22.01 22.08 22.00 22.05 53,455 -0.02(-0.11%)
Oct 18, 2016 22.04 22.15 22.03 22.07 90,701 -0.02(-0.11%)
Oct 17, 2016 22.10 22.17 22.09 22.10 61,543 -0.10(-0.45%)
Oct 14, 2016 22.16 22.20 22.06 22.20 35,506 +0.13(+0.58%)
Oct 13, 2016 22.17 22.17 22.05 22.07 45,459 -0.10(-0.46%)
Oct 12, 2016 22.11 22.21 22.11 22.17 43,054 +0.06(+0.29%)
Oct 11, 2016 22.01 22.16 22.01 22.11 67,000 +0.15(+0.69%)
Oct 10, 2016 21.96 22.01 21.94 21.96 56,334 +0.00(+0.00%)
Oct 07, 2016 22.04 22.06 21.94 21.96 146,106 -0.07(-0.34%)
Oct 06, 2016 21.98 22.04 21.97 22.03 27,585 +0.11(+0.49%)
Oct 05, 2016 21.93 21.96 21.87 21.92 17,912 +0.02(+0.08%)
Oct 04, 2016 21.87 21.95 21.80 21.91 35,056 +0.09(+0.42%)
Oct 03, 2016 21.74 21.83 21.74 21.81 57,456 +0.07(+0.34%)
Sep 30, 2016 21.87 21.87 21.72 21.74 37,338 -0.02(-0.11%)
Sep 29, 2016 21.73 21.81 21.67 21.77 41,224 +0.05(+0.25%)
Sep 28, 2016 21.71 21.78 21.69 21.71 21,914 -0.00(-0.02%)
Sep 27, 2016 21.85 21.85 21.72 21.72 14,206 -0.10(-0.46%)
Sep 26, 2016 21.72 21.82 21.72 21.81 19,294 +0.02(+0.08%)
Sep 23, 2016 21.85 21.85 21.77 21.80 20,400 +0.06(+0.27%)
Sep 22, 2016 21.76 21.81 21.67 21.74 35,506 -0.02(-0.08%)
Sep 21, 2016 21.91 21.92 21.75 21.76 59,376 -0.18(-0.81%)
Sep 20, 2016 21.89 21.96 21.89 21.93 27,861 +0.03(+0.13%)
Sep 19, 2016 21.90 21.92 21.85 21.91 71,452 -0.07(-0.30%)
Sep 16, 2016 21.89 21.97 21.89 21.97 46,814 +0.17(+0.80%)
Sep 15, 2016 21.86 21.87 21.76 21.80 107,066 +0.02(+0.08%)
Sep 14, 2016 21.87 21.88 21.77 21.78 14,337 -0.06(-0.27%)
Sep 13, 2016 21.79 21.86 21.76 21.84 40,665 +0.18(+0.84%)
Sep 12, 2016 21.77 21.78 21.62 21.66 32,040 -0.06(-0.27%)
Sep 09, 2016 21.74 21.76 21.69 21.72 131,537 +0.11(+0.50%)
Sep 08, 2016 21.52 21.61 21.48 21.61 47,294 +0.06(+0.27%)
Sep 07, 2016 21.47 21.56 21.46 21.55 127,313 +0.03(+0.15%)
Sep 06, 2016 21.73 21.73 21.48 21.52 1,150,887 -0.25(-1.14%)
Sep 02, 2016 21.77 21.77 21.77 21.77 28,693 +0.01(+0.04%)
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.