Skip to main content

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

26.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.19 23.26 23.19 23.25 4,534 +0.03(+0.13%)
Jul 30, 2019 23.24 23.24 23.22 23.22 289 -0.00(-0.02%)
Jul 29, 2019 23.37 23.37 23.23 23.23 2,882 +0.00(+0.01%)
Jul 26, 2019 23.19 23.24 23.15 23.23 4,660 +0.09(+0.39%)
Jul 25, 2019 23.08 23.18 23.08 23.14 1,996 +0.04(+0.18%)
Jul 24, 2019 23.09 23.09 23.09 23.09 262 +0.03(+0.14%)
Jul 23, 2019 23.07 23.17 23.01 23.06 492,962 +0.08(+0.33%)
Jul 22, 2019 23.04 23.04 22.96 22.99 2,423 +0.08(+0.36%)
Jul 19, 2019 22.96 23.02 22.90 22.90 5,616 +0.05(+0.22%)
Jul 18, 2019 22.97 23.01 22.85 22.85 36,339 -0.14(-0.59%)
Jul 17, 2019 23.03 23.03 22.97 22.99 42,122 -0.04(-0.16%)
Jul 16, 2019 23.00 23.07 23.00 23.03 2,985 +0.17(+0.75%)
Jul 15, 2019 22.88 22.88 22.81 22.85 2,470 -0.07(-0.31%)
Jul 12, 2019 22.98 23.05 22.91 22.93 9,082 -0.04(-0.19%)
Jul 11, 2019 22.99 22.99 22.94 22.97 6,483 -0.06(-0.28%)
Jul 10, 2019 23.08 23.08 23.03 23.03 1,387 -0.02(-0.07%)
Jul 09, 2019 23.04 23.09 22.99 23.05 4,400 +0.06(+0.27%)
Jul 08, 2019 23.02 23.07 22.94 22.99 3,457 +0.01(+0.06%)
Jul 05, 2019 22.99 23.00 22.93 22.97 3,346 +0.09(+0.41%)
Jul 03, 2019 22.88 22.93 21.78 22.88 15,655 -0.04(-0.20%)
Jul 02, 2019 22.90 22.95 22.87 22.92 3,678 -0.06(-0.24%)
Jul 01, 2019 22.86 22.99 22.81 22.98 23,047 +0.16(+0.72%)
Jun 28, 2019 22.82 22.84 22.81 22.81 4,899 +0.00(+0.02%)
Jun 27, 2019 22.78 22.81 22.78 22.81 10,237 +0.03(+0.13%)
Jun 26, 2019 22.84 22.86 22.76 22.78 3,400 -0.04(-0.16%)
Jun 25, 2019 22.78 22.84 22.74 22.82 7,532 +0.01(+0.05%)
Jun 24, 2019 22.79 22.83 22.79 22.80 4,903 -0.05(-0.21%)
Jun 21, 2019 22.85 22.88 22.85 22.85 36,091 -0.01(-0.04%)
Jun 20, 2019 22.80 22.90 22.79 22.86 137,411 -0.11(-0.46%)
Jun 19, 2019 23.06 23.06 22.94 22.97 2,181 -0.11(-0.47%)
Jun 18, 2019 23.09 23.09 23.04 23.08 8,718 -0.01(-0.04%)
Jun 17, 2019 23.07 23.12 23.05 23.09 14,682 -0.00(-0.01%)
Jun 14, 2019 23.09 23.09 23.09 23.09 119 +0.12(+0.51%)
Jun 13, 2019 22.99 23.04 22.93 22.97 66,992 +0.01(+0.02%)
Jun 12, 2019 22.95 23.01 22.88 22.97 34,807 +0.03(+0.14%)
Jun 11, 2019 22.98 22.98 22.85 22.94 22,452 -0.02(-0.07%)
Jun 10, 2019 22.95 22.95 22.91 22.95 4,369 +0.00(+0.00%)
Jun 07, 2019 22.95 22.99 22.90 22.95 16,611 -0.05(-0.21%)
Jun 06, 2019 23.03 23.03 22.99 23.00 2,867 -0.04(-0.18%)
Jun 05, 2019 23.01 23.07 22.93 23.04 216,916 -0.04(-0.17%)
Jun 04, 2019 23.04 23.10 22.95 23.08 72,643 -0.01(-0.03%)
Jun 03, 2019 23.12 23.14 22.99 23.09 18,056 -0.04(-0.18%)
May 31, 2019 23.22 23.22 23.10 23.13 26,650 -0.06(-0.26%)
May 30, 2019 23.19 23.25 23.19 23.19 3,692 -0.01(-0.05%)
May 29, 2019 23.13 23.26 23.13 23.20 11,600 +0.07(+0.30%)
May 28, 2019 23.12 23.15 23.09 23.13 3,194 -0.02(-0.11%)
May 24, 2019 23.05 23.15 23.02 23.15 12,428 +0.07(+0.30%)
May 23, 2019 23.14 23.14 23.08 23.08 6,029 -0.02(-0.07%)
May 22, 2019 23.13 23.13 23.10 23.10 501 -0.02(-0.11%)
May 21, 2019 23.12 23.13 23.10 23.12 2,035 +0.02(+0.09%)
May 20, 2019 23.13 23.13 23.04 23.10 587 -0.02(-0.10%)
May 17, 2019 23.14 23.14 23.11 23.12 2,629 +0.06(+0.28%)
May 16, 2019 23.04 23.06 23.04 23.06 690 +0.04(+0.19%)
May 15, 2019 23.04 23.04 22.98 23.02 7,564 +0.02(+0.09%)
May 14, 2019 22.99 23.00 22.99 22.99 896 -0.00(-0.00%)
May 13, 2019 22.89 22.99 22.89 22.99 5,468 +0.06(+0.25%)
May 10, 2019 22.95 22.95 22.89 22.94 7,409 -0.03(-0.14%)
May 09, 2019 23.04 23.05 22.92 22.97 10,163 -0.03(-0.11%)
May 08, 2019 22.99 22.99 22.98 22.99 13,454 +0.01(+0.06%)
May 07, 2019 23.00 23.01 22.98 22.98 2,917 +0.00(+0.02%)
May 06, 2019 23.04 23.04 22.94 22.98 5,331 +0.03(+0.12%)
May 03, 2019 23.05 23.05 22.90 22.95 2,987 -0.06(-0.26%)
May 02, 2019 23.01 23.01 22.94 23.01 5,089 +0.05(+0.24%)
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.