Skip to main content

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

26.04 +0.05 (+0.19%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.65 24.74 24.65 24.70 106,813 +0.13(+0.54%)
Jan 28, 2016 24.49 24.57 24.48 24.57 111,453 -0.04(-0.18%)
Jan 27, 2016 24.58 24.66 24.58 24.61 296,667 -0.02(-0.07%)
Jan 26, 2016 24.71 24.71 24.59 24.63 116,007 -0.08(-0.32%)
Jan 25, 2016 24.71 24.73 24.68 24.71 409,254 -0.03(-0.11%)
Jan 22, 2016 24.63 24.78 24.59 24.74 64,083 +0.07(+0.29%)
Jan 21, 2016 24.71 24.75 24.66 24.66 62,308 +0.01(+0.04%)
Jan 20, 2016 24.71 24.73 24.64 24.66 173,978 +0.00(+0.00%)
Jan 19, 2016 24.67 24.67 24.60 24.66 57,744 +0.04(+0.17%)
Jan 15, 2016 24.51 24.61 24.61 24.61 80,814 +0.07(+0.30%)
Jan 14, 2016 24.50 24.61 24.50 24.54 150,187 -0.04(-0.14%)
Jan 13, 2016 24.51 24.58 24.50 24.58 63,425 +0.05(+0.22%)
Jan 12, 2016 24.50 24.66 24.50 24.52 740,984 +0.00(+0.00%)
Jan 11, 2016 24.47 24.52 24.42 24.52 97,863 +0.06(+0.25%)
Jan 08, 2016 24.48 24.50 24.44 24.46 93,137 +0.14(+0.58%)
Jan 07, 2016 24.45 24.49 24.32 24.32 84,013 -0.18(-0.72%)
Jan 06, 2016 24.55 24.55 24.44 24.50 25,931 +0.08(+0.33%)
Jan 05, 2016 24.44 24.50 24.40 24.42 104,794 +0.02(+0.07%)
Jan 04, 2016 24.28 24.40 24.28 24.40 246,996 +0.12(+0.51%)
Dec 31, 2015 24.28 24.27 24.27 24.27 43,845 -0.02(-0.07%)
Dec 30, 2015 24.23 24.30 24.22 24.29 54,082 +0.12(+0.48%)
Dec 29, 2015 24.23 24.26 24.17 24.18 247,378 +0.01(+0.04%)
Dec 28, 2015 24.03 24.33 24.03 24.17 115,258 -0.05(-0.22%)
Dec 24, 2015 24.25 24.22 24.22 24.22 89,606 -0.04(-0.15%)
Dec 23, 2015 24.26 24.34 24.25 24.26 96,013 -0.02(-0.07%)
Dec 22, 2015 24.30 24.32 24.22 24.27 66,137 -0.05(-0.22%)
Dec 21, 2015 24.98 24.98 24.25 24.33 289,042 -1.05(-4.13%)
Dec 18, 2015 25.47 25.49 25.35 25.38 126,396 -0.11(-0.44%)
Dec 17, 2015 25.39 25.56 25.38 25.49 169,186 +0.20(+0.79%)
Dec 16, 2015 25.26 25.37 25.14 25.29 180,929 -0.02(-0.07%)
Dec 15, 2015 25.19 25.33 25.19 25.31 37,283 +0.11(+0.45%)
Dec 14, 2015 25.24 25.24 25.12 25.19 94,442 -0.01(-0.03%)
Dec 11, 2015 25.19 25.24 25.18 25.20 30,174 +0.03(+0.10%)
Dec 10, 2015 25.15 25.24 25.10 25.18 51,388 +0.09(+0.35%)
Dec 09, 2015 25.16 25.17 25.08 25.09 91,771 -0.21(-0.82%)
Dec 08, 2015 25.31 25.33 25.30 25.30 44,538 +0.00(+0.00%)
Dec 07, 2015 25.30 25.32 25.28 25.30 47,981 +0.14(+0.55%)
Dec 04, 2015 25.15 25.22 25.07 25.16 128,225 +0.06(+0.24%)
Dec 03, 2015 25.25 25.26 25.03 25.10 78,086 -0.30(-1.20%)
Dec 02, 2015 25.46 25.50 25.40 25.40 45,376 +0.04(+0.17%)
Dec 01, 2015 25.41 25.44 25.34 25.36 99,375 -0.14(-0.55%)
Nov 30, 2015 25.45 25.50 25.45 25.50 39,194 +0.04(+0.17%)
Nov 27, 2015 25.40 25.46 25.40 25.45 48,003 +0.10(+0.41%)
Nov 25, 2015 25.43 25.35 25.35 25.35 29,102 +0.04(+0.14%)
Nov 24, 2015 25.34 25.36 25.29 25.31 84,197 -0.07(-0.28%)
Nov 23, 2015 25.42 25.42 25.34 25.38 38,850 +0.05(+0.19%)
Nov 20, 2015 25.28 25.36 25.27 25.34 131,661 +0.08(+0.33%)
Nov 19, 2015 25.29 25.30 25.21 25.25 60,289 -0.20(-0.79%)
Nov 18, 2015 25.45 25.49 25.42 25.45 50,474 +0.02(+0.07%)
Nov 17, 2015 25.41 25.45 25.39 25.44 294,658 +0.04(+0.17%)
Nov 16, 2015 25.39 25.45 25.37 25.39 234,776 +0.07(+0.27%)
Nov 13, 2015 25.33 25.37 25.31 25.32 48,703 +0.07(+0.28%)
Nov 12, 2015 25.36 25.40 25.25 25.25 75,587 -0.09(-0.34%)
Nov 11, 2015 25.32 25.36 25.32 25.34 65,422 -0.06(-0.24%)
Nov 10, 2015 25.45 25.46 25.38 25.40 60,170 +0.06(+0.24%)
Nov 09, 2015 25.42 25.44 25.34 25.34 183,163 -0.07(-0.27%)
Nov 06, 2015 25.44 25.45 25.35 25.41 252,375 +0.30(+1.18%)
Nov 05, 2015 25.10 25.12 25.08 25.12 64,547 +0.06(+0.24%)
Nov 04, 2015 24.99 25.10 24.99 25.05 35,529 +0.17(+0.66%)
Nov 03, 2015 24.94 24.97 24.89 24.89 22,427 +0.00(+0.00%)
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.