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 (%)
Nov 30, 2018 22.86 22.95 22.77 22.84 11,212 +0.07(+0.33%)
Nov 29, 2018 22.74 22.81 22.69 22.77 11,672 +0.01(+0.02%)
Nov 28, 2018 22.87 23.02 21.60 22.76 13,510 -0.23(-1.00%)
Nov 27, 2018 22.80 22.99 22.80 22.99 13,987 +0.25(+1.09%)
Nov 26, 2018 22.76 22.88 22.70 22.74 15,543 +0.10(+0.44%)
Nov 23, 2018 22.78 22.78 22.64 22.64 1,808 -0.03(-0.15%)
Nov 21, 2018 22.68 22.68 22.68 0 -0.02(-0.11%)
Nov 20, 2018 22.72 22.88 22.64 22.70 20,413 +0.10(+0.42%)
Nov 19, 2018 22.66 22.66 22.60 22.61 10,412 +0.03(+0.13%)
Nov 16, 2018 22.64 22.66 21.60 22.58 27,970 -0.15(-0.66%)
Nov 15, 2018 22.79 22.79 22.65 22.73 17,674 -0.04(-0.18%)
Nov 14, 2018 22.76 22.86 22.65 22.77 29,455 -0.05(-0.22%)
Nov 13, 2018 22.88 22.88 22.81 22.82 8,489 -0.05(-0.21%)
Nov 12, 2018 22.80 23.05 22.54 22.87 20,630 +0.14(+0.62%)
Nov 09, 2018 22.74 22.81 22.54 22.73 12,538 -0.01(-0.04%)
Nov 08, 2018 22.54 22.80 22.50 22.74 95,657 +0.13(+0.59%)
Nov 07, 2018 22.55 22.60 22.54 22.60 66,474 -0.01(-0.07%)
Nov 06, 2018 22.59 22.65 22.55 22.62 14,170 +0.02(+0.10%)
Nov 05, 2018 22.60 22.61 22.55 22.59 11,412 +0.01(+0.04%)
Nov 02, 2018 22.55 22.74 22.54 22.59 5,786 +0.02(+0.11%)
Nov 01, 2018 22.63 22.64 22.36 22.56 12,314 -0.27(-1.20%)
Oct 31, 2018 22.84 22.88 22.71 22.84 40,383 +0.05(+0.22%)
Oct 30, 2018 22.69 22.80 22.64 22.79 27,358 +0.13(+0.57%)
Oct 29, 2018 22.65 22.69 22.59 22.66 9,753 +0.10(+0.42%)
Oct 26, 2018 22.61 22.61 22.47 22.56 22,906 +0.02(+0.11%)
Oct 25, 2018 22.49 22.61 22.49 22.54 505,735 +0.00(+0.01%)
Oct 24, 2018 22.60 22.60 22.50 22.53 6,378 +0.10(+0.44%)
Oct 23, 2018 22.50 22.50 22.38 22.44 6,003 -0.06(-0.26%)
Oct 22, 2018 22.48 22.49 22.38 22.49 8,690 +0.13(+0.59%)
Oct 19, 2018 22.40 22.45 22.34 22.36 4,460 -0.03(-0.15%)
Oct 18, 2018 22.39 22.40 22.30 22.40 7,625 +0.01(+0.04%)
Oct 17, 2018 22.30 22.39 22.22 22.39 11,209 +0.22(+0.97%)
Oct 16, 2018 22.28 22.28 22.17 22.17 3,251 -0.12(-0.56%)
Oct 15, 2018 22.24 22.35 22.18 22.30 11,012 +0.04(+0.19%)
Oct 12, 2018 22.28 22.33 22.23 22.25 30,501 -0.01(-0.04%)
Oct 11, 2018 22.31 22.35 22.23 22.26 13,384 -0.09(-0.41%)
Oct 10, 2018 22.35 22.40 22.35 22.35 15,150 +0.00(+0.00%)
Oct 09, 2018 22.40 22.40 22.34 22.35 6,828 -0.00(-0.00%)
Oct 08, 2018 22.41 22.41 22.32 22.36 10,598 +0.01(+0.04%)
Oct 05, 2018 22.38 22.41 22.30 22.35 6,148 -0.08(-0.37%)
Oct 04, 2018 22.35 22.43 22.35 22.43 30,255 +0.00(+0.02%)
Oct 03, 2018 22.26 22.43 22.25 22.42 25,475 +0.16(+0.73%)
Oct 02, 2018 22.28 22.28 22.23 22.26 18,502 +0.07(+0.30%)
Oct 01, 2018 22.00 22.20 22.00 22.20 10,529 -0.00(-0.01%)
Sep 28, 2018 22.23 22.27 22.12 22.20 23,871 -0.02(-0.10%)
Sep 27, 2018 22.09 22.26 22.09 22.22 12,046 +0.09(+0.41%)
Sep 26, 2018 22.16 22.16 22.05 22.13 8,248 +0.03(+0.11%)
Sep 25, 2018 22.14 22.14 22.01 22.10 14,443 +0.02(+0.11%)
Sep 24, 2018 22.01 22.08 22.00 22.08 11,083 +0.04(+0.19%)
Sep 21, 2018 22.08 22.12 22.01 22.04 83,307 +0.03(+0.15%)
Sep 20, 2018 22.05 22.05 22.00 22.01 33,169 -0.06(-0.26%)
Sep 19, 2018 22.09 22.16 22.06 22.06 7,474 -0.04(-0.19%)
Sep 18, 2018 22.09 22.20 22.09 22.11 14,642 -0.04(-0.17%)
Sep 17, 2018 22.11 22.16 22.07 22.14 55,554 -0.01(-0.06%)
Sep 14, 2018 22.07 22.20 22.07 22.15 37,494 +0.02(+0.07%)
Sep 13, 2018 22.15 22.17 22.06 22.14 10,040 -0.06(-0.27%)
Sep 12, 2018 22.25 22.25 22.17 22.20 10,375 -0.10(-0.44%)
Sep 11, 2018 22.31 22.32 22.23 22.30 10,082 +0.04(+0.19%)
Sep 10, 2018 22.29 22.30 22.22 22.25 29,947 -0.08(-0.37%)
Sep 07, 2018 22.26 22.34 22.24 22.34 36,891 +0.12(+0.54%)
Sep 06, 2018 22.17 22.30 22.17 22.22 74,107 -0.01(-0.05%)
Sep 05, 2018 22.23 22.24 22.20 22.23 16,765 -0.07(-0.31%)
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.