Skip to main content

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

26.17 +0.05 (+0.17%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.89 21.91 21.81 21.86 62,557 +0.01(+0.04%)
Aug 30, 2016 21.76 21.87 21.76 21.85 115,612 +0.15(+0.69%)
Aug 29, 2016 21.73 21.75 21.70 21.70 27,674 +0.00(+0.00%)
Aug 26, 2016 21.45 21.73 21.43 21.70 33,220 +0.18(+0.85%)
Aug 25, 2016 21.57 21.57 21.51 21.52 35,143 -0.03(-0.16%)
Aug 24, 2016 21.50 21.59 21.50 21.55 100,503 +0.05(+0.24%)
Aug 23, 2016 21.42 21.53 21.42 21.50 124,018 +0.01(+0.04%)
Aug 22, 2016 21.51 21.51 21.47 21.49 28,111 +0.07(+0.35%)
Aug 19, 2016 21.44 21.49 21.42 21.42 112,818 +0.08(+0.39%)
Aug 18, 2016 21.44 21.45 21.33 21.33 18,791 -0.12(-0.54%)
Aug 17, 2016 21.47 21.53 21.42 21.45 29,164 +0.02(+0.08%)
Aug 16, 2016 21.46 21.49 21.41 21.43 64,850 -0.13(-0.62%)
Aug 15, 2016 21.57 21.63 21.56 21.57 44,949 -0.06(-0.27%)
Aug 12, 2016 21.57 21.66 21.57 21.62 18,456 -0.02(-0.08%)
Aug 11, 2016 21.61 21.72 21.60 21.64 70,327 +0.00(+0.00%)
Aug 10, 2016 21.62 21.68 21.59 21.64 50,502 -0.08(-0.38%)
Aug 09, 2016 21.77 21.77 21.72 21.72 27,266 -0.06(-0.27%)
Aug 08, 2016 21.79 21.84 21.77 21.78 53,760 +0.01(+0.04%)
Aug 05, 2016 21.87 21.87 21.77 21.77 24,806 +0.06(+0.26%)
Aug 04, 2016 21.70 21.75 21.69 21.72 42,614 +0.01(+0.05%)
Aug 03, 2016 21.68 21.76 21.66 21.71 53,383 +0.06(+0.27%)
Aug 02, 2016 21.70 21.70 21.61 21.65 34,101 -0.11(-0.50%)
Aug 01, 2016 21.79 21.79 21.72 21.76 49,643 +0.02(+0.11%)
Jul 29, 2016 21.81 21.81 21.67 21.73 110,094 -0.25(-1.13%)
Jul 28, 2016 21.93 22.03 21.93 21.98 66,941 -0.06(-0.26%)
Jul 27, 2016 22.05 22.15 21.99 22.04 36,110 +0.01(+0.04%)
Jul 26, 2016 22.00 22.07 21.98 22.03 30,762 -0.06(-0.26%)
Jul 25, 2016 22.08 22.15 22.07 22.09 132,472 +0.03(+0.15%)
Jul 22, 2016 22.01 22.12 22.01 22.06 89,222 +0.06(+0.26%)
Jul 21, 2016 22.02 22.06 21.98 22.00 41,470 -0.06(-0.26%)
Jul 20, 2016 22.04 22.10 22.02 22.06 57,925 +0.04(+0.19%)
Jul 19, 2016 22.00 22.06 22.00 22.01 20,691 +0.12(+0.57%)
Jul 18, 2016 21.89 21.95 21.87 21.89 32,559 -0.07(-0.30%)
Jul 15, 2016 21.86 21.97 21.86 21.96 48,218 +0.17(+0.80%)
Jul 14, 2016 21.81 21.86 21.77 21.78 11,359 -0.06(-0.28%)
Jul 13, 2016 21.82 21.90 21.80 21.84 20,273 -0.02(-0.10%)
Jul 12, 2016 21.84 21.92 21.81 21.86 53,636 -0.05(-0.23%)
Jul 11, 2016 21.87 21.96 21.87 21.91 19,224 +0.08(+0.38%)
Jul 08, 2016 21.78 21.87 21.77 21.83 128,219 -0.05(-0.25%)
Jul 07, 2016 21.84 21.91 21.80 21.89 59,954 +0.06(+0.29%)
Jul 06, 2016 21.81 21.94 21.75 21.82 59,403 -0.08(-0.38%)
Jul 05, 2016 21.67 21.91 21.67 21.91 72,344 +0.18(+0.82%)
Jul 01, 2016 21.63 21.73 21.73 21.73 31,707 -0.07(-0.33%)
Jun 30, 2016 21.77 21.91 21.77 21.80 113,037 +0.01(+0.04%)
Jun 29, 2016 21.78 21.85 21.76 21.79 57,658 -0.09(-0.42%)
Jun 28, 2016 21.86 21.98 21.86 21.88 65,532 -0.13(-0.60%)
Jun 27, 2016 21.96 22.05 21.90 22.01 1,165,563 +0.21(+0.95%)
Jun 24, 2016 21.77 21.90 21.69 21.81 120,412 +0.36(+1.69%)
Jun 23, 2016 21.44 21.48 21.42 21.44 68,826 -0.05(-0.22%)
Jun 22, 2016 21.49 21.55 21.47 21.49 47,066 -0.11(-0.50%)
Jun 21, 2016 21.49 21.61 21.49 21.60 43,804 +0.09(+0.41%)
Jun 20, 2016 21.48 21.57 21.48 21.51 41,441 -0.10(-0.48%)
Jun 17, 2016 21.64 21.77 21.60 21.62 29,375 -0.15(-0.69%)
Jun 16, 2016 21.77 21.90 21.71 21.77 69,111 -0.02(-0.08%)
Jun 15, 2016 21.77 21.85 21.66 21.78 79,043 -0.04(-0.19%)
Jun 14, 2016 21.77 21.86 21.77 21.82 61,524 +0.10(+0.46%)
Jun 13, 2016 21.73 21.77 21.67 21.72 82,257 -0.02(-0.11%)
Jun 10, 2016 21.62 21.77 21.62 21.75 32,839 +0.12(+0.57%)
Jun 09, 2016 21.55 21.65 21.55 21.62 220,433 +0.12(+0.54%)
Jun 08, 2016 21.52 21.54 21.46 21.51 268,926 -0.10(-0.46%)
Jun 07, 2016 21.69 21.69 21.60 21.61 133,541 -0.12(-0.53%)
Jun 06, 2016 21.72 21.76 21.67 21.72 46,848 +0.01(+0.04%)
Jun 03, 2016 21.84 21.94 21.61 21.72 96,502 -0.33(-1.51%)
Jun 02, 2016 22.10 22.10 22.00 22.05 41,999 +0.07(+0.30%)
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.