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

25.38 USD +0.10 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.27 27.29 27.26 27.26 4,100 +0.01(+0.02%)
Jun 27, 2019 27.22 27.26 27.22 27.26 8,566 +0.03(+0.13%)
Jun 26, 2019 27.30 27.32 27.20 27.22 2,845 -0.04(-0.16%)
Jun 25, 2019 27.22 27.30 27.18 27.27 6,303 +0.01(+0.05%)
Jun 24, 2019 27.24 27.29 27.24 27.25 4,103 -0.06(-0.21%)
Jun 21, 2019 27.31 27.35 27.31 27.31 30,200 -0.01(-0.04%)
Jun 20, 2019 27.25 27.36 27.24 27.32 114,980 -0.13(-0.46%)
Jun 19, 2019 27.55 27.55 27.42 27.45 1,825 -0.13(-0.47%)
Jun 18, 2019 27.59 27.59 27.53 27.58 7,295 -0.01(-0.04%)
Jun 17, 2019 27.57 27.63 27.55 27.59 12,286 -0.00(-0.01%)
Jun 14, 2019 27.59 27.59 27.59 27.59 100 +0.14(+0.51%)
Jun 13, 2019 27.47 27.53 27.40 27.45 56,056 +0.01(+0.02%)
Jun 12, 2019 27.43 27.50 27.34 27.45 29,125 +0.04(+0.14%)
Jun 11, 2019 27.46 27.46 27.31 27.41 18,787 -0.02(-0.07%)
Jun 10, 2019 27.43 27.43 27.39 27.43 3,656 +0.00(+0.00%)
Jun 07, 2019 27.42 27.47 27.37 27.43 13,900 -0.06(-0.21%)
Jun 06, 2019 27.52 27.52 27.48 27.48 2,399 -0.05(-0.18%)
Jun 05, 2019 27.50 27.57 27.41 27.53 181,506 -0.05(-0.17%)
Jun 04, 2019 27.54 27.61 27.43 27.58 60,785 -0.01(-0.03%)
Jun 03, 2019 27.63 27.65 27.48 27.59 15,109 -0.05(-0.18%)
May 31, 2019 27.75 27.75 27.61 27.64 22,300 -0.07(-0.26%)
May 30, 2019 27.72 27.79 27.71 27.71 3,090 -0.01(-0.05%)
May 29, 2019 27.64 27.80 27.64 27.72 9,707 +0.08(+0.30%)
May 28, 2019 27.63 27.67 27.60 27.64 2,673 -0.03(-0.11%)
May 24, 2019 27.55 27.67 27.51 27.67 10,400 +0.08(+0.30%)
May 23, 2019 27.66 27.66 27.58 27.59 5,045 -0.02(-0.07%)
May 22, 2019 27.64 27.64 27.60 27.60 420 -0.03(-0.11%)
May 21, 2019 27.63 27.64 27.61 27.63 1,703 +0.03(+0.09%)
May 20, 2019 27.64 27.64 27.54 27.61 492 -0.03(-0.10%)
May 17, 2019 27.66 27.66 27.61 27.63 2,200 +0.08(+0.28%)
May 16, 2019 27.54 27.56 27.54 27.56 578 +0.05(+0.19%)
May 15, 2019 27.53 27.54 27.46 27.50 6,330 +0.02(+0.09%)
May 14, 2019 27.47 27.49 27.47 27.48 750 -0.00(-0.00%)
May 13, 2019 27.35 27.48 27.35 27.48 4,576 +0.07(+0.25%)
May 10, 2019 27.42 27.42 27.35 27.41 6,200 -0.04(-0.14%)
May 09, 2019 27.54 27.55 27.39 27.45 8,504 -0.03(-0.11%)
May 08, 2019 27.47 27.48 27.46 27.48 11,258 +0.02(+0.06%)
May 07, 2019 27.49 27.50 27.46 27.46 2,441 +0.00(+0.02%)
May 06, 2019 27.53 27.53 27.41 27.46 4,461 +0.03(+0.12%)
May 03, 2019 27.55 27.55 27.37 27.43 2,500 -0.07(-0.26%)
May 02, 2019 27.50 27.50 27.42 27.50 4,259 +0.07(+0.24%)
May 01, 2019 27.45 27.45 27.27 27.43 2,330 +0.02(+0.07%)
Apr 30, 2019 27.42 27.42 27.42 27.42 304 -0.08(-0.31%)
Apr 29, 2019 27.57 27.57 27.50 27.50 3,573 +0.00(+0.00%)
Apr 26, 2019 27.51 27.51 27.42 27.50 8,300 -0.08(-0.29%)
Apr 25, 2019 27.63 27.64 27.56 27.58 7,914 +0.03(+0.10%)
Apr 24, 2019 27.48 27.55 27.43 27.55 7,241 +0.10(+0.37%)
Apr 23, 2019 27.44 27.49 27.42 27.45 18,870 +0.13(+0.47%)
Apr 22, 2019 27.38 27.38 27.29 27.32 1,128 +0.02(+0.05%)
Apr 18, 2019 27.32 27.39 27.30 27.30 5,700 +0.04(+0.17%)
Apr 17, 2019 27.26 27.27 27.24 27.26 879 +0.01(+0.03%)
Apr 16, 2019 27.26 27.26 27.25 27.25 935 +0.04(+0.15%)
Apr 15, 2019 27.22 27.22 27.14 27.21 2,615 +0.03(+0.11%)
Apr 12, 2019 27.20 27.20 27.11 27.18 3,100 -0.06(-0.22%)
Apr 11, 2019 27.22 27.24 27.22 27.24 2,512 +0.07(+0.24%)
Apr 10, 2019 27.13 27.24 27.12 27.17 4,319 -0.02(-0.08%)
Apr 09, 2019 27.19 27.21 27.15 27.20 2,677 -0.08(-0.31%)
Apr 08, 2019 27.30 27.31 27.21 27.28 2,654 -0.05(-0.16%)
Apr 05, 2019 27.35 27.40 27.33 27.33 3,200 +0.03(+0.12%)
Apr 04, 2019 27.34 27.38 27.24 27.29 9,904 +0.03(+0.11%)
Apr 03, 2019 27.25 27.26 27.22 27.26 3,726 -0.05(-0.18%)
Apr 02, 2019 27.31 27.31 27.31 27.31 293 +0.02(+0.08%)
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.