Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.23 22.29 22.20 22.23 31,275 +0.03(+0.16%)
Oct 28, 2016 22.32 22.32 22.19 22.20 58,731 -0.09(-0.41%)
Oct 27, 2016 22.19 22.34 22.19 22.29 82,940 +0.09(+0.41%)
Oct 26, 2016 22.13 22.26 22.13 22.20 53,526 +0.02(+0.07%)
Oct 25, 2016 22.25 22.28 22.14 22.18 35,288 -0.01(-0.04%)
Oct 24, 2016 22.15 22.25 22.14 22.19 107,018 -0.00(-0.00%)
Oct 21, 2016 22.25 22.25 22.19 22.19 26,105 +0.05(+0.23%)
Oct 20, 2016 22.14 22.17 22.08 22.14 21,340 +0.09(+0.41%)
Oct 19, 2016 22.01 22.08 22.00 22.05 53,455 -0.02(-0.11%)
Oct 18, 2016 22.04 22.15 22.03 22.07 90,701 -0.02(-0.11%)
Oct 17, 2016 22.10 22.17 22.09 22.10 61,543 -0.10(-0.45%)
Oct 14, 2016 22.16 22.20 22.06 22.20 35,506 +0.13(+0.58%)
Oct 13, 2016 22.17 22.17 22.05 22.07 45,459 -0.10(-0.46%)
Oct 12, 2016 22.11 22.21 22.11 22.17 43,054 +0.06(+0.29%)
Oct 11, 2016 22.01 22.16 22.01 22.11 67,000 +0.15(+0.69%)
Oct 10, 2016 21.96 22.01 21.94 21.96 56,334 +0.00(+0.00%)
Oct 07, 2016 22.04 22.06 21.94 21.96 146,106 -0.07(-0.34%)
Oct 06, 2016 21.98 22.04 21.97 22.03 27,585 +0.11(+0.49%)
Oct 05, 2016 21.93 21.96 21.87 21.92 17,912 +0.02(+0.08%)
Oct 04, 2016 21.87 21.95 21.80 21.91 35,056 +0.09(+0.42%)
Oct 03, 2016 21.74 21.83 21.74 21.81 57,456 +0.07(+0.34%)
Sep 30, 2016 21.87 21.87 21.72 21.74 37,338 -0.02(-0.11%)
Sep 29, 2016 21.73 21.81 21.67 21.77 41,224 +0.05(+0.25%)
Sep 28, 2016 21.71 21.78 21.69 21.71 21,914 -0.00(-0.02%)
Sep 27, 2016 21.85 21.85 21.72 21.72 14,206 -0.10(-0.46%)
Sep 26, 2016 21.72 21.82 21.72 21.81 19,294 +0.02(+0.08%)
Sep 23, 2016 21.85 21.85 21.77 21.80 20,400 +0.06(+0.27%)
Sep 22, 2016 21.76 21.81 21.67 21.74 35,506 -0.02(-0.08%)
Sep 21, 2016 21.91 21.92 21.75 21.76 59,376 -0.18(-0.81%)
Sep 20, 2016 21.89 21.96 21.89 21.93 27,861 +0.03(+0.13%)
Sep 19, 2016 21.90 21.92 21.85 21.91 71,452 -0.07(-0.30%)
Sep 16, 2016 21.89 21.97 21.89 21.97 46,814 +0.17(+0.80%)
Sep 15, 2016 21.86 21.87 21.76 21.80 107,066 +0.02(+0.08%)
Sep 14, 2016 21.87 21.88 21.77 21.78 14,337 -0.06(-0.27%)
Sep 13, 2016 21.79 21.86 21.76 21.84 40,665 +0.18(+0.84%)
Sep 12, 2016 21.77 21.78 21.62 21.66 32,040 -0.06(-0.27%)
Sep 09, 2016 21.74 21.76 21.69 21.72 131,537 +0.11(+0.50%)
Sep 08, 2016 21.52 21.61 21.48 21.61 47,294 +0.06(+0.27%)
Sep 07, 2016 21.47 21.56 21.46 21.55 127,313 +0.03(+0.15%)
Sep 06, 2016 21.73 21.73 21.48 21.52 1,150,887 -0.25(-1.14%)
Sep 02, 2016 21.77 21.77 21.77 21.77 28,693 +0.01(+0.04%)
Sep 01, 2016 21.85 21.92 21.75 21.76 20,069 -0.10(-0.46%)
Aug 31, 2016 21.89 21.91 21.81 21.86 62,557 +0.01(+0.04%)
Aug 30, 2016 21.76 21.87 21.76 21.85 115,612 +0.15(+0.69%)
Aug 29, 2016 21.73 21.75 21.70 21.70 27,674 +0.00(+0.00%)
Aug 26, 2016 21.45 21.73 21.43 21.70 33,220 +0.18(+0.85%)
Aug 25, 2016 21.57 21.57 21.51 21.52 35,143 -0.03(-0.16%)
Aug 24, 2016 21.50 21.59 21.50 21.55 100,503 +0.05(+0.24%)
Aug 23, 2016 21.42 21.53 21.42 21.50 124,018 +0.01(+0.04%)
Aug 22, 2016 21.51 21.51 21.47 21.49 28,111 +0.07(+0.35%)
Aug 19, 2016 21.44 21.49 21.42 21.42 112,818 +0.08(+0.39%)
Aug 18, 2016 21.44 21.45 21.33 21.33 18,791 -0.12(-0.54%)
Aug 17, 2016 21.47 21.53 21.42 21.45 29,164 +0.02(+0.08%)
Aug 16, 2016 21.46 21.49 21.41 21.43 64,850 -0.13(-0.62%)
Aug 15, 2016 21.57 21.63 21.56 21.57 44,949 -0.06(-0.27%)
Aug 12, 2016 21.57 21.66 21.57 21.62 18,456 -0.02(-0.08%)
Aug 11, 2016 21.61 21.72 21.60 21.64 70,327 +0.00(+0.00%)
Aug 10, 2016 21.62 21.68 21.59 21.64 50,502 -0.08(-0.38%)
Aug 09, 2016 21.77 21.77 21.72 21.72 27,266 -0.06(-0.27%)
Aug 08, 2016 21.79 21.84 21.77 21.78 53,760 +0.01(+0.04%)
Aug 05, 2016 21.87 21.87 21.77 21.77 24,806 +0.06(+0.26%)
Aug 04, 2016 21.70 21.75 21.69 21.72 42,614 +0.01(+0.05%)
Aug 03, 2016 21.68 21.76 21.66 21.71 53,383 +0.06(+0.27%)
Aug 02, 2016 21.70 21.70 21.61 21.65 34,101 -0.11(-0.50%)
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.