Skip to main content

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

25.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.98 24.99 24.85 24.92 5,639 +0.03(+0.13%)
Jan 30, 2020 25.01 25.01 24.89 24.89 3,947 -0.09(-0.35%)
Jan 29, 2020 24.99 24.99 24.98 24.98 804 +0.02(+0.06%)
Jan 28, 2020 24.88 24.99 24.88 24.96 1,202 -0.08(-0.32%)
Jan 27, 2020 24.99 25.22 24.89 25.04 2,716 +0.17(+0.67%)
Jan 24, 2020 24.88 24.88 24.88 24.88 542 +0.04(+0.17%)
Jan 23, 2020 24.90 24.94 24.80 24.84 1,719 +0.01(+0.06%)
Jan 22, 2020 24.87 24.87 24.82 24.82 1,139 -0.05(-0.19%)
Jan 21, 2020 24.85 24.87 24.79 24.87 22,151 +0.00(+0.00%)
Jan 17, 2020 24.87 24.87 24.80 24.87 1,843 +0.00(+0.00%)
Jan 16, 2020 24.86 24.88 24.86 24.87 2,769 +0.03(+0.13%)
Jan 15, 2020 24.80 24.84 24.80 24.84 2,265 +0.00(+0.00%)
Jan 14, 2020 24.85 24.86 24.80 24.84 5,081 -0.04(-0.17%)
Jan 13, 2020 24.87 24.89 24.77 24.88 1,631 +0.01(+0.04%)
Jan 10, 2020 24.78 24.95 24.78 24.87 3,470 -0.01(-0.06%)
Jan 09, 2020 24.88 24.88 24.88 24.88 291 +0.03(+0.11%)
Jan 08, 2020 24.79 24.87 24.76 24.86 2,603 +0.10(+0.39%)
Jan 07, 2020 24.78 24.78 24.67 24.76 3,468 +0.08(+0.32%)
Jan 06, 2020 24.72 24.72 24.58 24.68 6,678 -0.06(-0.22%)
Jan 03, 2020 24.81 24.81 24.57 24.74 1,409 +0.02(+0.09%)
Jan 02, 2020 24.76 24.76 24.51 24.71 14,477 +0.13(+0.52%)
Dec 31, 2019 24.58 24.66 24.51 24.59 14,965 -0.13(-0.52%)
Dec 30, 2019 24.85 24.85 24.66 24.71 2,659 -0.10(-0.40%)
Dec 27, 2019 24.84 24.84 24.69 24.81 6,181 -0.05(-0.19%)
Dec 26, 2019 24.91 24.91 24.76 24.86 4,534 -0.03(-0.12%)
Dec 24, 2019 24.92 24.98 24.76 24.89 30,256 +0.02(+0.07%)
Dec 23, 2019 24.73 24.87 24.73 24.87 12,938 -0.00(-0.00%)
Dec 20, 2019 24.84 24.87 24.77 24.87 4,022 +0.04(+0.17%)
Dec 19, 2019 24.80 24.91 24.80 24.83 7,412 -0.08(-0.32%)
Dec 18, 2019 24.85 24.92 24.80 24.91 5,939 +0.11(+0.43%)
Dec 17, 2019 24.77 24.80 24.77 24.80 184 +0.03(+0.12%)
Dec 16, 2019 24.78 24.82 24.69 24.77 41,319 -0.04(-0.16%)
Dec 13, 2019 24.72 24.81 24.72 24.81 1,675 -0.01(-0.05%)
Dec 12, 2019 24.84 24.89 24.79 24.82 2,693 -0.00(-0.02%)
Dec 11, 2019 24.91 24.91 24.82 24.83 3,512 -0.07(-0.27%)
Dec 10, 2019 24.93 24.93 24.84 24.89 1,539 -0.03(-0.11%)
Dec 09, 2019 24.94 24.94 24.88 24.92 1,050 -0.01(-0.05%)
Dec 06, 2019 24.96 24.99 24.85 24.93 8,826 +0.07(+0.30%)
Dec 05, 2019 24.87 24.87 24.85 24.86 694 -0.10(-0.40%)
Dec 04, 2019 24.99 24.99 24.96 24.96 1,768 -0.03(-0.13%)
Dec 03, 2019 24.99 24.99 24.95 24.99 11,039 +0.01(+0.05%)
Dec 02, 2019 25.11 25.11 24.97 24.98 1,968 -0.09(-0.34%)
Nov 29, 2019 25.08 25.13 25.06 25.06 2,346 +0.00(+0.01%)
Nov 27, 2019 24.86 25.06 24.86 25.06 7,038 +0.00(+0.01%)
Nov 26, 2019 25.10 25.14 24.98 25.06 2,006 -0.01(-0.03%)
Nov 25, 2019 25.09 25.15 25.07 25.07 3,551 -0.07(-0.27%)
Nov 22, 2019 25.06 25.13 25.06 25.13 1,787 +0.15(+0.58%)
Nov 21, 2019 24.99 24.99 24.99 24.99 37 -0.01(-0.03%)
Nov 20, 2019 25.00 25.04 24.99 24.99 3,025 +0.05(+0.19%)
Nov 19, 2019 24.92 24.95 24.92 24.95 279 -0.01(-0.05%)
Nov 18, 2019 24.92 25.00 24.92 24.96 4,930 +0.04(+0.17%)
Nov 15, 2019 24.94 24.94 24.92 24.92 782 -0.05(-0.22%)
Nov 14, 2019 24.95 24.97 24.95 24.97 703 -0.05(-0.19%)
Nov 13, 2019 25.06 25.08 24.99 25.02 156,111 +0.02(+0.09%)
Nov 12, 2019 25.04 25.04 24.94 25.00 14,215 +0.02(+0.09%)
Nov 11, 2019 24.98 24.98 24.97 24.97 1,179 -0.00(-0.01%)
Nov 08, 2019 24.94 24.99 24.94 24.98 1,229 +0.05(+0.20%)
Nov 07, 2019 24.89 24.93 24.89 24.93 873 -0.03(-0.11%)
Nov 06, 2019 24.89 24.98 24.89 24.95 13,064 +0.14(+0.56%)
Nov 05, 2019 24.87 24.90 24.81 24.81 2,367 +0.00(+0.02%)
Nov 04, 2019 24.79 24.84 24.79 24.81 12,079 +0.05(+0.20%)
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.