Skip to main content

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

26.18 +0.05 (+0.17%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.66 22.81 22.66 22.79 17,828 +0.02(+0.07%)
Feb 27, 2017 22.70 22.81 22.68 22.77 36,944 +0.02(+0.07%)
Feb 24, 2017 22.73 22.76 22.69 22.75 27,073 +0.05(+0.21%)
Feb 23, 2017 22.69 22.74 22.67 22.71 30,419 -0.10(-0.42%)
Feb 22, 2017 22.82 22.86 22.79 22.80 56,099 -0.05(-0.22%)
Feb 21, 2017 22.93 22.93 22.66 22.85 38,856 +0.02(+0.07%)
Feb 17, 2017 22.84 22.84 22.84 0 +0.07(+0.29%)
Feb 16, 2017 22.79 22.79 22.73 22.77 22,825 -0.07(-0.29%)
Feb 15, 2017 22.95 22.95 22.80 22.84 38,556 -0.03(-0.14%)
Feb 14, 2017 22.80 22.91 22.79 22.87 37,805 +0.07(+0.29%)
Feb 13, 2017 22.80 22.86 22.80 22.80 215,604 +0.01(+0.04%)
Feb 10, 2017 22.85 22.85 22.77 22.79 44,226 -0.01(-0.04%)
Feb 09, 2017 22.64 22.81 22.64 22.80 47,410 +0.09(+0.40%)
Feb 08, 2017 22.73 22.75 22.68 22.71 302,673 -0.02(-0.11%)
Feb 07, 2017 22.78 22.83 22.72 22.74 96,895 +0.08(+0.37%)
Feb 06, 2017 22.69 22.73 22.64 22.65 150,931 +0.01(+0.04%)
Feb 03, 2017 22.66 22.70 22.60 22.64 56,047 -0.02(-0.11%)
Feb 02, 2017 22.59 22.69 22.57 22.67 68,640 -0.07(-0.33%)
Feb 01, 2017 22.72 22.80 22.66 22.74 254,642 +0.05(+0.21%)
Jan 31, 2017 22.68 22.75 22.64 22.70 363,787 -0.18(-0.79%)
Jan 30, 2017 22.89 22.91 22.84 22.88 23,533 -0.09(-0.39%)
Jan 27, 2017 22.90 23.01 22.87 22.97 117,543 +0.06(+0.25%)
Jan 26, 2017 22.88 22.98 22.88 22.91 247,176 +0.13(+0.58%)
Jan 25, 2017 22.87 22.91 22.78 22.78 92,109 -0.14(-0.62%)
Jan 24, 2017 22.91 22.95 22.81 22.92 255,930 +0.04(+0.18%)
Jan 23, 2017 22.98 22.98 22.85 22.88 47,907 -0.18(-0.79%)
Jan 20, 2017 23.17 23.19 23.04 23.06 70,905 -0.05(-0.22%)
Jan 19, 2017 23.18 23.25 23.09 23.11 177,362 -0.06(-0.25%)
Jan 18, 2017 22.98 23.17 22.97 23.17 29,058 +0.25(+1.09%)
Jan 17, 2017 22.88 22.96 22.88 22.92 107,484 -0.22(-0.97%)
Jan 13, 2017 23.14 23.14 23.14 0 -0.03(-0.14%)
Jan 12, 2017 23.10 23.19 23.07 23.18 46,156 -0.07(-0.29%)
Jan 11, 2017 23.37 23.49 23.15 23.24 100,282 -0.07(-0.28%)
Jan 10, 2017 23.27 23.35 23.22 23.31 83,247 +0.03(+0.14%)
Jan 09, 2017 23.34 23.34 23.25 23.27 38,451 -0.06(-0.25%)
Jan 06, 2017 23.25 23.35 23.21 23.33 39,693 +0.16(+0.68%)
Jan 05, 2017 23.22 23.31 23.12 23.18 216,299 -0.19(-0.82%)
Jan 04, 2017 23.45 23.46 23.36 23.37 79,836 -0.14(-0.60%)
Jan 03, 2017 23.43 23.54 23.22 23.51 166,383 +0.31(+1.32%)
Dec 30, 2016 23.20 23.20 23.20 0 -0.14(-0.60%)
Dec 29, 2016 23.35 23.44 23.09 23.34 218,673 -0.13(-0.57%)
Dec 28, 2016 23.44 23.59 23.44 23.47 135,820 +0.03(+0.14%)
Dec 27, 2016 23.66 23.66 23.38 23.44 160,438 -0.01(-0.04%)
Dec 23, 2016 23.45 23.45 23.45 0 -0.01(-0.04%)
Dec 22, 2016 23.42 23.46 23.36 23.46 63,367 +0.05(+0.21%)
Dec 21, 2016 23.30 23.41 23.28 23.41 177,560 +0.03(+0.14%)
Dec 20, 2016 23.37 23.46 22.98 23.37 99,938 +0.00(+0.00%)
Dec 19, 2016 23.38 23.40 23.27 23.37 75,718 +0.02(+0.11%)
Dec 16, 2016 23.32 23.40 23.25 23.35 153,575 +0.01(+0.04%)
Dec 15, 2016 23.25 23.45 23.25 23.34 375,012 +0.18(+0.79%)
Dec 14, 2016 22.84 23.16 22.82 23.16 57,911 +0.24(+1.05%)
Dec 13, 2016 22.93 22.95 22.88 22.92 64,970 +0.01(+0.04%)
Dec 12, 2016 22.95 22.98 22.87 22.91 59,747 -0.11(-0.47%)
Dec 09, 2016 22.97 23.05 22.97 23.02 31,254 +0.12(+0.51%)
Dec 08, 2016 22.88 22.99 22.88 22.90 40,650 +0.13(+0.58%)
Dec 07, 2016 22.86 22.86 22.77 22.77 79,648 -0.09(-0.40%)
Dec 06, 2016 22.83 22.89 22.83 22.86 1,566,424 +0.02(+0.11%)
Dec 05, 2016 22.93 22.93 22.79 22.84 46,566 -0.11(-0.47%)
Dec 02, 2016 23.03 23.03 22.93 22.94 56,749 +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.