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

26.40 USD -0.03 (-0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.34 27.43 27.29 27.36 301,746 -0.22(-0.79%)
Jan 30, 2017 27.60 27.62 27.53 27.58 19,520 -0.11(-0.39%)
Jan 27, 2017 27.61 27.74 27.57 27.69 97,497 +0.07(+0.25%)
Jan 26, 2017 27.59 27.71 27.59 27.62 205,022 +0.16(+0.58%)
Jan 25, 2017 27.57 27.62 27.46 27.46 76,401 -0.17(-0.62%)
Jan 24, 2017 27.62 27.67 27.50 27.63 212,283 +0.05(+0.18%)
Jan 23, 2017 27.70 27.70 27.55 27.58 39,737 -0.22(-0.79%)
Jan 20, 2017 27.93 27.96 27.78 27.80 58,813 -0.06(-0.22%)
Jan 19, 2017 27.94 28.03 27.84 27.86 147,115 -0.07(-0.25%)
Jan 18, 2017 27.70 27.93 27.69 27.93 24,103 +0.30(+1.09%)
Jan 17, 2017 27.59 27.68 27.58 27.63 89,154 -0.27(-0.97%)
Jan 13, 2017 27.90 27.90 27.90 0 -0.04(-0.14%)
Jan 12, 2017 27.85 27.96 27.81 27.94 38,285 -0.08(-0.29%)
Jan 11, 2017 28.18 28.32 27.91 28.02 83,180 -0.08(-0.28%)
Jan 10, 2017 28.05 28.15 28.00 28.10 69,050 +0.04(+0.14%)
Jan 09, 2017 28.14 28.14 28.03 28.06 31,894 -0.07(-0.25%)
Jan 06, 2017 28.03 28.15 27.98 28.13 32,924 +0.19(+0.68%)
Jan 05, 2017 27.99 28.10 27.87 27.94 179,411 -0.23(-0.82%)
Jan 04, 2017 28.27 28.28 28.16 28.17 66,221 -0.17(-0.60%)
Jan 03, 2017 28.25 28.38 28.00 28.34 138,008 +0.37(+1.32%)
Dec 30, 2016 27.97 27.97 27.97 0 -0.17(-0.60%)
Dec 29, 2016 28.15 28.26 27.84 28.14 181,380 -0.16(-0.57%)
Dec 28, 2016 28.26 28.44 28.26 28.30 112,657 +0.04(+0.14%)
Dec 27, 2016 28.53 28.53 28.18 28.26 133,077 -0.01(-0.04%)
Dec 23, 2016 28.27 28.27 28.27 0 -0.01(-0.04%)
Dec 22, 2016 28.23 28.28 28.16 28.28 52,561 +0.06(+0.21%)
Dec 21, 2016 28.09 28.22 28.07 28.22 147,279 +0.04(+0.14%)
Dec 20, 2016 28.18 28.28 27.71 28.18 82,895 +0.00(+0.00%)
Dec 19, 2016 28.19 28.21 28.06 28.18 62,805 +0.03(+0.11%)
Dec 16, 2016 28.12 28.21 28.03 28.15 127,384 +0.01(+0.04%)
Dec 15, 2016 28.03 28.27 28.03 28.14 311,057 +0.22(+0.79%)
Dec 14, 2016 27.54 27.92 27.51 27.92 48,035 +0.29(+1.05%)
Dec 13, 2016 27.64 27.67 27.58 27.63 53,890 +0.01(+0.04%)
Dec 12, 2016 27.67 27.71 27.57 27.62 49,558 -0.13(-0.47%)
Dec 09, 2016 27.69 27.79 27.69 27.75 25,924 +0.14(+0.51%)
Dec 08, 2016 27.58 27.72 27.58 27.61 33,718 +0.16(+0.58%)
Dec 07, 2016 27.56 27.56 27.45 27.45 66,065 -0.11(-0.40%)
Dec 06, 2016 27.52 27.60 27.52 27.56 1,299,282 +0.03(+0.11%)
Dec 05, 2016 27.64 27.64 27.47 27.53 38,625 -0.13(-0.47%)
Dec 02, 2016 27.77 27.77 27.64 27.66 47,071 +0.00(+0.00%)
Dec 01, 2016 27.83 27.86 27.66 27.66 105,799 -0.15(-0.54%)
Nov 30, 2016 27.75 27.86 27.75 27.81 24,049 +0.15(+0.54%)
Nov 29, 2016 27.73 27.79 27.62 27.66 37,335 -0.06(-0.20%)
Nov 28, 2016 27.85 27.85 27.60 27.72 107,818 -0.07(-0.24%)
Nov 25, 2016 27.75 27.82 27.71 27.78 54,644 -0.07(-0.24%)
Nov 23, 2016 27.85 27.85 27.85 0 +0.15(+0.54%)
Nov 22, 2016 27.69 27.72 27.60 27.70 31,234 +0.08(+0.29%)
Nov 21, 2016 27.69 27.71 27.61 27.62 50,982 -0.16(-0.58%)
Nov 18, 2016 27.69 27.79 27.64 27.78 54,111 +0.13(+0.47%)
Nov 17, 2016 27.48 27.68 27.44 27.65 186,249 +0.14(+0.51%)
Nov 16, 2016 27.42 27.53 27.42 27.51 59,231 +0.13(+0.47%)
Nov 15, 2016 27.51 27.51 27.37 27.38 50,859 -0.05(-0.18%)
Nov 14, 2016 27.47 27.57 27.42 27.43 74,045 +0.19(+0.70%)
Nov 11, 2016 27.19 27.30 27.15 27.24 39,698 +0.05(+0.18%)
Nov 10, 2016 27.11 27.19 27.11 27.19 47,072 +0.24(+0.89%)
Nov 09, 2016 26.88 27.02 26.85 26.95 103,544 +0.35(+1.32%)
Nov 08, 2016 26.66 26.66 26.48 26.60 45,543 +0.02(+0.08%)
Nov 07, 2016 26.56 26.65 26.56 26.58 34,359 +0.09(+0.34%)
Nov 04, 2016 26.52 26.58 26.47 26.49 62,925 -0.06(-0.23%)
Nov 03, 2016 26.59 26.62 26.52 26.55 26,507 -0.10(-0.38%)
Nov 02, 2016 26.60 26.65 26.50 26.65 34,391 -0.06(-0.22%)
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.