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, 2018 27.54 27.58 27.38 27.53 33,496 +0.06(+0.22%)
Oct 30, 2018 27.36 27.49 27.30 27.47 22,693 +0.15(+0.57%)
Oct 29, 2018 27.31 27.36 27.23 27.32 8,090 +0.11(+0.42%)
Oct 26, 2018 27.26 27.26 27.09 27.20 19,000 +0.03(+0.11%)
Oct 25, 2018 27.12 27.26 27.12 27.17 419,486 +0.00(+0.01%)
Oct 24, 2018 27.25 27.25 27.13 27.17 5,291 +0.12(+0.44%)
Oct 23, 2018 27.13 27.13 26.98 27.05 4,980 -0.07(-0.26%)
Oct 22, 2018 27.10 27.12 26.98 27.12 7,208 +0.16(+0.59%)
Oct 19, 2018 27.01 27.07 26.93 26.96 3,700 -0.04(-0.15%)
Oct 18, 2018 26.99 27.01 26.88 27.00 6,325 +0.01(+0.04%)
Oct 17, 2018 26.89 26.99 26.79 26.99 9,298 +0.26(+0.97%)
Oct 16, 2018 26.86 26.86 26.73 26.73 2,697 -0.15(-0.56%)
Oct 15, 2018 26.81 26.95 26.74 26.88 9,134 +0.05(+0.19%)
Oct 12, 2018 26.86 26.92 26.80 26.83 25,300 -0.01(-0.04%)
Oct 11, 2018 26.90 26.95 26.80 26.84 11,102 -0.11(-0.41%)
Oct 10, 2018 26.95 27.00 26.94 26.95 12,567 +0.00(+0.00%)
Oct 09, 2018 27.00 27.00 26.94 26.95 5,664 -0.00(-0.01%)
Oct 08, 2018 27.02 27.02 26.91 26.95 8,791 +0.01(+0.04%)
Oct 05, 2018 26.98 27.02 26.89 26.94 5,100 -0.10(-0.37%)
Oct 04, 2018 26.95 27.04 26.95 27.04 25,096 +0.01(+0.02%)
Oct 03, 2018 26.84 27.04 26.83 27.04 21,131 +0.20(+0.73%)
Oct 02, 2018 26.86 26.86 26.80 26.84 15,347 +0.08(+0.30%)
Oct 01, 2018 26.52 26.76 26.52 26.76 8,734 -0.00(-0.01%)
Sep 28, 2018 26.80 26.85 26.67 26.76 19,800 -0.03(-0.10%)
Sep 27, 2018 26.64 26.84 26.64 26.79 9,992 +0.11(+0.41%)
Sep 26, 2018 26.72 26.72 26.58 26.68 6,842 +0.03(+0.11%)
Sep 25, 2018 26.69 26.69 26.54 26.65 11,980 +0.03(+0.11%)
Sep 24, 2018 26.54 26.62 26.52 26.62 9,193 +0.05(+0.19%)
Sep 21, 2018 26.62 26.67 26.54 26.57 69,100 +0.04(+0.15%)
Sep 20, 2018 26.58 26.58 26.52 26.53 27,513 -0.07(-0.26%)
Sep 19, 2018 26.63 26.72 26.59 26.60 6,200 -0.05(-0.19%)
Sep 18, 2018 26.64 26.76 26.64 26.65 12,145 -0.04(-0.17%)
Sep 17, 2018 26.65 26.72 26.61 26.70 46,080 -0.01(-0.06%)
Sep 14, 2018 26.61 26.76 26.61 26.71 31,100 +0.02(+0.07%)
Sep 13, 2018 26.71 26.73 26.60 26.69 8,328 -0.07(-0.27%)
Sep 12, 2018 26.82 26.82 26.73 26.76 8,606 -0.12(-0.44%)
Sep 11, 2018 26.90 26.91 26.80 26.88 8,363 +0.05(+0.19%)
Sep 10, 2018 26.87 26.89 26.79 26.83 24,840 -0.10(-0.37%)
Sep 07, 2018 26.84 26.93 26.81 26.93 30,600 +0.14(+0.54%)
Sep 06, 2018 26.73 26.88 26.73 26.79 61,469 -0.01(-0.05%)
Sep 05, 2018 26.80 26.82 26.77 26.80 13,906 -0.08(-0.31%)
Sep 04, 2018 26.88 26.95 26.84 26.88 8,977 +0.12(+0.46%)
Aug 31, 2018 26.76 26.76 26.76 0 +0.15(+0.56%)
Aug 30, 2018 26.65 26.68 26.61 26.61 8,915 +0.01(+0.04%)
Aug 29, 2018 26.63 26.65 26.55 26.60 88,808 -0.02(-0.07%)
Aug 28, 2018 26.52 26.63 26.52 26.62 11,412 +0.07(+0.26%)
Aug 27, 2018 26.60 26.62 26.54 26.55 24,683 -0.12(-0.45%)
Aug 24, 2018 26.70 26.71 26.62 26.67 7,500 -0.16(-0.58%)
Aug 23, 2018 26.72 26.83 26.72 26.83 22,837 +0.19(+0.70%)
Aug 22, 2018 26.64 26.67 26.58 26.64 26,536 -0.01(-0.04%)
Aug 21, 2018 26.72 26.78 26.62 26.65 65,165 -0.11(-0.43%)
Aug 20, 2018 26.81 26.87 26.76 26.76 18,220 -0.07(-0.24%)
Aug 17, 2018 26.88 26.90 26.82 26.83 6,900 -0.17(-0.63%)
Aug 16, 2018 26.97 27.00 26.86 27.00 43,661 -0.02(-0.07%)
Aug 15, 2018 26.98 27.08 26.95 27.02 63,125 +0.04(+0.15%)
Aug 14, 2018 26.93 26.98 26.88 26.98 22,916 +0.03(+0.13%)
Aug 13, 2018 26.88 26.95 26.88 26.95 26,277 +0.07(+0.25%)
Aug 10, 2018 26.84 26.93 26.80 26.88 69,400 +0.25(+0.94%)
Aug 09, 2018 26.62 26.63 26.58 26.63 12,177 -0.01(-0.04%)
Aug 08, 2018 26.63 26.65 26.56 26.64 23,382 +0.01(+0.03%)
Aug 07, 2018 26.50 26.67 26.47 26.63 22,252 +0.01(+0.04%)
Aug 06, 2018 26.64 26.71 26.55 26.62 16,041 +0.02(+0.08%)
Aug 03, 2018 26.62 26.62 26.48 26.60 29,700 -0.10(-0.37%)
Aug 02, 2018 26.65 26.70 26.49 26.70 66,762 +0.25(+0.96%)
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.