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

25.58 USD +0.05 (+0.22%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.75 27.86 27.75 27.81 24,049 +0.15(+0.54%)
Nov 29, 2016 27.73 27.79 27.62 27.66 37,335 -0.06(-0.20%)
Nov 28, 2016 27.85 27.85 27.60 27.72 107,818 -0.07(-0.24%)
Nov 25, 2016 27.75 27.82 27.71 27.78 54,644 -0.07(-0.24%)
Nov 23, 2016 27.85 27.85 27.85 0 +0.15(+0.54%)
Nov 22, 2016 27.69 27.72 27.60 27.70 31,234 +0.08(+0.29%)
Nov 21, 2016 27.69 27.71 27.61 27.62 50,982 -0.16(-0.58%)
Nov 18, 2016 27.69 27.79 27.64 27.78 54,111 +0.13(+0.47%)
Nov 17, 2016 27.48 27.68 27.44 27.65 186,249 +0.14(+0.51%)
Nov 16, 2016 27.42 27.53 27.42 27.51 59,231 +0.13(+0.47%)
Nov 15, 2016 27.51 27.51 27.37 27.38 50,859 -0.05(-0.18%)
Nov 14, 2016 27.47 27.57 27.42 27.43 74,045 +0.19(+0.70%)
Nov 11, 2016 27.19 27.30 27.15 27.24 39,698 +0.05(+0.18%)
Nov 10, 2016 27.11 27.19 27.11 27.19 47,072 +0.24(+0.89%)
Nov 09, 2016 26.88 27.02 26.85 26.95 103,544 +0.35(+1.32%)
Nov 08, 2016 26.66 26.66 26.48 26.60 45,543 +0.02(+0.08%)
Nov 07, 2016 26.56 26.65 26.56 26.58 34,359 +0.09(+0.34%)
Nov 04, 2016 26.52 26.58 26.47 26.49 62,925 -0.06(-0.23%)
Nov 03, 2016 26.59 26.62 26.52 26.55 26,507 -0.10(-0.38%)
Nov 02, 2016 26.60 26.65 26.50 26.65 34,391 -0.06(-0.22%)
Nov 01, 2016 26.67 26.78 26.67 26.71 124,291 -0.09(-0.34%)
Oct 31, 2016 26.80 26.87 26.76 26.80 25,942 +0.04(+0.16%)
Oct 28, 2016 26.91 26.91 26.75 26.76 48,715 -0.11(-0.41%)
Oct 27, 2016 26.75 26.93 26.75 26.87 68,796 +0.11(+0.41%)
Oct 26, 2016 26.68 26.83 26.68 26.76 44,398 +0.02(+0.07%)
Oct 25, 2016 26.82 26.86 26.69 26.74 29,270 -0.01(-0.04%)
Oct 24, 2016 26.70 26.83 26.69 26.75 88,767 -0.00(-0.00%)
Oct 21, 2016 26.83 26.83 26.75 26.75 21,653 +0.06(+0.23%)
Oct 20, 2016 26.69 26.73 26.62 26.69 17,701 +0.11(+0.41%)
Oct 19, 2016 26.53 26.61 26.52 26.58 44,339 -0.03(-0.11%)
Oct 18, 2016 26.57 26.70 26.56 26.61 75,233 -0.03(-0.11%)
Oct 17, 2016 26.64 26.73 26.63 26.64 51,048 -0.12(-0.45%)
Oct 14, 2016 26.71 26.76 26.60 26.76 29,451 +0.15(+0.58%)
Oct 13, 2016 26.73 26.73 26.58 26.61 37,707 -0.12(-0.46%)
Oct 12, 2016 26.66 26.78 26.65 26.73 35,712 +0.08(+0.29%)
Oct 11, 2016 26.53 26.71 26.53 26.65 55,574 +0.18(+0.69%)
Oct 10, 2016 26.47 26.53 26.45 26.47 46,727 +0.00(+0.00%)
Oct 07, 2016 26.57 26.60 26.45 26.47 121,189 -0.09(-0.34%)
Oct 06, 2016 26.50 26.57 26.49 26.56 22,881 +0.13(+0.49%)
Oct 05, 2016 26.44 26.47 26.37 26.43 14,858 +0.02(+0.08%)
Oct 04, 2016 26.37 26.47 26.28 26.41 29,078 +0.11(+0.42%)
Oct 03, 2016 26.21 26.32 26.21 26.30 47,658 +0.09(+0.34%)
Sep 30, 2016 26.37 26.37 26.18 26.21 30,971 -0.03(-0.11%)
Sep 29, 2016 26.20 26.30 26.13 26.24 34,194 +0.07(+0.25%)
Sep 28, 2016 26.17 26.26 26.15 26.17 18,177 -0.01(-0.02%)
Sep 27, 2016 26.34 26.34 26.18 26.18 11,784 -0.12(-0.46%)
Sep 26, 2016 26.19 26.30 26.19 26.30 16,004 +0.02(+0.08%)
Sep 23, 2016 26.34 26.34 26.24 26.28 16,921 +0.07(+0.27%)
Sep 22, 2016 26.24 26.30 26.13 26.21 29,451 -0.02(-0.08%)
Sep 21, 2016 26.41 26.43 26.22 26.23 49,250 -0.21(-0.81%)
Sep 20, 2016 26.39 26.48 26.39 26.44 23,110 +0.03(+0.13%)
Sep 19, 2016 26.40 26.43 26.34 26.41 59,267 -0.08(-0.30%)
Sep 16, 2016 26.39 26.49 26.39 26.49 38,831 +0.21(+0.80%)
Sep 15, 2016 26.36 26.37 26.23 26.28 88,807 +0.02(+0.08%)
Sep 14, 2016 26.37 26.38 26.25 26.26 11,892 -0.07(-0.27%)
Sep 13, 2016 26.27 26.36 26.23 26.33 33,730 +0.22(+0.84%)
Sep 12, 2016 26.25 26.26 26.06 26.11 26,576 -0.07(-0.27%)
Sep 09, 2016 26.21 26.23 26.15 26.18 109,105 +0.13(+0.50%)
Sep 08, 2016 25.95 26.06 25.90 26.05 39,229 +0.07(+0.27%)
Sep 07, 2016 25.88 25.99 25.87 25.98 105,601 +0.04(+0.15%)
Sep 06, 2016 26.20 26.20 25.90 25.94 954,612 -0.30(-1.14%)
Sep 02, 2016 26.24 26.24 26.24 26.24 23,800 +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.