Skip to main content

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

26.63 -0.13 (-0.49%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.16 24.25 23.79 24.22 16,565 -0.03(-0.11%)
Jan 30, 2019 24.33 24.34 24.06 24.25 929,880 -0.00(-0.02%)
Jan 29, 2019 24.24 24.34 24.23 24.25 26,782 -0.05(-0.22%)
Jan 28, 2019 24.32 24.35 24.24 24.31 6,766 +0.03(+0.11%)
Jan 25, 2019 24.28 24.37 24.23 24.28 13,600 -0.14(-0.57%)
Jan 24, 2019 24.36 24.42 24.31 24.42 11,409 +0.07(+0.28%)
Jan 23, 2019 24.44 24.44 24.32 24.35 5,633 -0.06(-0.24%)
Jan 22, 2019 24.43 24.46 24.36 24.41 9,268 +0.05(+0.22%)
Jan 18, 2019 24.33 24.38 24.30 24.36 25,099 +0.07(+0.31%)
Jan 17, 2019 24.33 24.38 24.27 24.28 6,721 +0.05(+0.19%)
Jan 16, 2019 24.29 24.29 24.23 24.24 134,882 -0.03(-0.11%)
Jan 15, 2019 24.21 24.26 24.21 24.26 11,794 +0.06(+0.26%)
Jan 14, 2019 24.20 24.29 23.60 24.20 37,227 -0.06(-0.24%)
Jan 11, 2019 24.21 24.32 24.17 24.26 13,821 +0.02(+0.07%)
Jan 10, 2019 24.20 24.28 24.17 24.24 6,156 +0.39(+1.62%)
Jan 09, 2019 24.15 24.23 23.82 23.85 25,884 -0.43(-1.79%)
Jan 08, 2019 24.34 24.42 24.26 24.29 12,914 +0.04(+0.17%)
Jan 07, 2019 24.29 24.39 24.24 24.25 11,493 -0.10(-0.40%)
Jan 04, 2019 24.47 24.54 24.33 24.35 13,379 -0.10(-0.41%)
Jan 03, 2019 24.53 24.53 24.02 24.45 20,965 -0.13(-0.52%)
Jan 02, 2019 24.59 24.69 23.36 24.57 30,664 +0.11(+0.44%)
Dec 31, 2018 24.48 24.51 23.90 24.46 40,026 +0.01(+0.04%)
Dec 28, 2018 24.44 24.47 23.63 24.45 19,681 +0.40(+1.66%)
Dec 27, 2018 24.69 24.69 23.52 24.06 13,907 -0.54(-2.21%)
Dec 26, 2018 24.64 24.64 24.51 24.60 64,677 -0.09(-0.37%)
Dec 24, 2018 24.55 24.99 24.45 24.69 18,575 +0.13(+0.51%)
Dec 21, 2018 24.56 24.61 24.47 24.56 65,364 +0.09(+0.37%)
Dec 20, 2018 24.19 24.56 23.52 24.47 44,024 -0.22(-0.90%)
Dec 19, 2018 24.63 24.75 24.53 24.70 88,909 -0.03(-0.11%)
Dec 18, 2018 24.73 24.78 24.73 24.73 8,665 +0.00(+0.00%)
Dec 17, 2018 24.78 24.82 24.73 24.73 10,691 -0.05(-0.20%)
Dec 14, 2018 24.82 24.82 24.72 24.77 10,931 +0.10(+0.42%)
Dec 13, 2018 24.72 24.82 24.66 24.67 13,976 -0.00(-0.02%)
Dec 12, 2018 24.72 24.77 24.59 24.68 8,374 -0.03(-0.13%)
Dec 11, 2018 24.66 24.83 24.66 24.71 5,966 -0.04(-0.15%)
Dec 10, 2018 24.65 24.79 24.59 24.74 22,863 +0.10(+0.42%)
Dec 07, 2018 24.55 24.66 24.52 24.64 11,377 +0.09(+0.38%)
Dec 06, 2018 24.63 24.70 24.55 24.55 9,207 -0.11(-0.43%)
Dec 04, 2018 24.39 24.67 24.39 24.65 6,804 +0.01(+0.06%)
Dec 03, 2018 24.69 24.69 24.58 24.64 8,623 -0.05(-0.21%)
Nov 30, 2018 24.71 24.80 24.61 24.69 10,373 +0.08(+0.33%)
Nov 29, 2018 24.57 24.66 24.53 24.61 10,799 +0.01(+0.02%)
Nov 28, 2018 24.72 24.88 23.35 24.60 12,499 -0.25(-1.00%)
Nov 27, 2018 24.64 24.85 24.64 24.85 12,941 +0.27(+1.09%)
Nov 26, 2018 24.60 24.73 24.54 24.58 14,381 +0.11(+0.44%)
Nov 23, 2018 24.62 24.62 24.47 24.47 1,673 -0.04(-0.15%)
Nov 21, 2018 24.51 24.51 24.51 0 -0.03(-0.11%)
Nov 20, 2018 24.56 24.73 24.47 24.54 18,886 +0.10(+0.42%)
Nov 19, 2018 24.49 24.49 24.43 24.43 9,634 +0.03(+0.13%)
Nov 16, 2018 24.47 24.49 23.34 24.40 25,878 -0.16(-0.66%)
Nov 15, 2018 24.63 24.63 24.49 24.56 16,352 -0.04(-0.18%)
Nov 14, 2018 24.60 24.71 24.48 24.61 27,252 -0.05(-0.22%)
Nov 13, 2018 24.73 24.73 24.65 24.66 7,854 -0.05(-0.21%)
Nov 12, 2018 24.64 24.91 24.36 24.72 19,087 +0.15(+0.62%)
Nov 09, 2018 24.58 24.65 24.36 24.56 11,600 -0.01(-0.04%)
Nov 08, 2018 24.37 24.64 24.32 24.57 88,503 +0.14(+0.59%)
Nov 07, 2018 24.38 24.43 24.37 24.43 61,503 -0.02(-0.07%)
Nov 06, 2018 24.41 24.48 24.38 24.45 13,110 +0.03(+0.10%)
Nov 05, 2018 24.43 24.44 24.38 24.42 10,558 +0.01(+0.04%)
Nov 02, 2018 24.38 24.58 24.37 24.41 5,354 +0.03(+0.11%)
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.