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

25.80 USD -0.08 (-0.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.33 26.33 26.26 26.32 11,289 +0.03(+0.11%)
Oct 30, 2017 26.38 26.26 26.29 30,964 -0.08(-0.30%)
Oct 27, 2017 26.41 26.45 26.36 26.37 37,810 -0.01(-0.04%)
Oct 26, 2017 26.22 26.40 26.18 26.38 42,682 +0.25(+0.96%)
Oct 25, 2017 26.12 26.19 26.10 26.13 29,722 -0.07(-0.27%)
Oct 24, 2017 26.20 26.24 26.16 26.20 67,965 +0.07(+0.27%)
Oct 23, 2017 26.15 26.21 26.10 26.13 25,185 +0.02(+0.08%)
Oct 20, 2017 26.04 26.15 26.04 26.11 22,762 +0.17(+0.64%)
Oct 19, 2017 25.99 26.00 25.90 25.94 26,614 -0.09(-0.33%)
Oct 18, 2017 26.07 26.07 25.98 26.03 117,489 +0.03(+0.12%)
Oct 17, 2017 26.02 26.08 25.97 26.00 11,804 +0.03(+0.12%)
Oct 16, 2017 25.94 25.99 25.92 25.97 13,701 +0.06(+0.21%)
Oct 13, 2017 25.89 25.94 25.84 25.91 11,606 +0.02(+0.10%)
Oct 12, 2017 25.92 25.96 25.88 25.89 24,856 -0.00(-0.01%)
Oct 11, 2017 25.88 25.96 25.87 25.89 7,683 -0.04(-0.15%)
Oct 10, 2017 25.97 25.98 25.87 25.93 11,812 -0.09(-0.35%)
Oct 09, 2017 26.04 26.12 26.01 26.02 14,387 +0.00(+0.00%)
Oct 06, 2017 26.12 26.13 26.00 26.02 30,977 -0.07(-0.27%)
Oct 05, 2017 25.97 26.11 25.97 26.09 26,522 +0.15(+0.58%)
Oct 04, 2017 25.93 25.98 25.90 25.94 22,315 -0.03(-0.12%)
Oct 03, 2017 25.98 26.12 25.75 25.97 13,533 -0.04(-0.15%)
Oct 02, 2017 25.92 26.01 25.87 26.01 51,803 +0.17(+0.66%)
Sep 29, 2017 25.77 25.87 25.77 25.84 29,472 -0.03(-0.12%)
Sep 28, 2017 25.89 25.92 25.82 25.87 59,524 -0.04(-0.15%)
Sep 27, 2017 25.91 25.93 25.81 25.91 95,558 +0.18(+0.69%)
Sep 26, 2017 25.74 25.92 25.70 25.73 21,229 +0.07(+0.28%)
Sep 25, 2017 25.61 25.70 25.59 25.66 22,409 +0.13(+0.51%)
Sep 22, 2017 25.53 25.61 25.46 25.53 60,594 -0.09(-0.35%)
Sep 21, 2017 25.63 25.65 25.55 25.62 18,400 +0.01(+0.04%)
Sep 20, 2017 25.45 25.68 25.38 25.61 14,872 +0.17(+0.67%)
Sep 19, 2017 25.46 25.53 25.42 25.44 68,504 -0.07(-0.27%)
Sep 18, 2017 25.43 25.56 25.41 25.51 19,327 +0.10(+0.39%)
Sep 15, 2017 25.45 25.45 25.36 25.41 31,851 -0.07(-0.27%)
Sep 14, 2017 25.56 25.56 25.45 25.48 20,789 -0.07(-0.27%)
Sep 13, 2017 25.42 25.58 25.42 25.55 44,132 +0.11(+0.43%)
Sep 12, 2017 25.47 25.47 25.40 25.44 23,256 +0.07(+0.26%)
Sep 11, 2017 25.33 25.38 25.29 25.38 23,609 +0.14(+0.57%)
Sep 08, 2017 25.23 25.28 25.22 25.23 16,842 -0.09(-0.36%)
Sep 07, 2017 25.34 25.38 25.29 25.32 21,563 -0.16(-0.63%)
Sep 06, 2017 25.43 25.51 25.42 25.48 18,424 -0.05(-0.20%)
Sep 05, 2017 25.54 25.57 25.47 25.53 20,185 -0.08(-0.31%)
Sep 01, 2017 25.62 25.68 25.58 25.61 39,820 +0.01(+0.04%)
Aug 31, 2017 25.69 25.74 25.60 25.60 20,493 -0.05(-0.19%)
Aug 30, 2017 25.65 25.69 25.63 25.65 25,254 +0.09(+0.35%)
Aug 29, 2017 25.44 25.59 25.44 25.56 15,738 +0.04(+0.16%)
Aug 28, 2017 25.55 25.55 25.50 25.52 7,030 +0.01(+0.04%)
Aug 25, 2017 25.70 25.70 25.50 25.51 8,351 -0.24(-0.93%)
Aug 24, 2017 25.69 25.75 25.66 25.75 6,673 +0.05(+0.19%)
Aug 23, 2017 25.72 25.72 25.65 25.70 9,044 -0.02(-0.08%)
Aug 22, 2017 25.76 25.76 25.71 25.72 14,877 +0.07(+0.27%)
Aug 21, 2017 25.66 25.68 25.64 25.65 17,673 -0.06(-0.23%)
Aug 18, 2017 25.75 25.78 25.70 25.71 22,575 -0.09(-0.35%)
Aug 17, 2017 25.78 25.84 25.76 25.80 155,979 +0.03(+0.12%)
Aug 16, 2017 25.90 25.94 25.74 25.77 28,574 -0.09(-0.35%)
Aug 15, 2017 25.91 25.93 25.85 25.86 12,565 +0.10(+0.39%)
Aug 14, 2017 25.78 25.79 25.75 25.76 8,281 +0.03(+0.12%)
Aug 11, 2017 25.73 25.78 25.63 25.73 20,306 -0.07(-0.27%)
Aug 10, 2017 25.81 25.81 25.75 25.80 34,834 +0.02(+0.07%)
Aug 09, 2017 25.84 25.85 25.76 25.78 20,193 -0.02(-0.07%)
Aug 08, 2017 25.77 25.85 25.75 25.80 12,551 +0.00(+0.00%)
Aug 07, 2017 25.80 25.84 25.75 25.80 41,182 +0.05(+0.19%)
Aug 04, 2017 25.73 25.84 25.69 25.75 28,086 +0.11(+0.45%)
Aug 03, 2017 25.66 25.72 25.58 25.64 39,073 +0.01(+0.02%)
Aug 02, 2017 25.66 25.68 25.57 25.63 68,021 -0.06(-0.23%)
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.