Skip to main content

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

28.48 +0.30 (+1.06%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.32 26.36 26.17 26.31 35,052 +0.06(+0.22%)
Oct 30, 2018 26.15 26.27 26.09 26.25 23,747 +0.15(+0.57%)
Oct 29, 2018 26.10 26.14 26.02 26.10 8,465 +0.11(+0.42%)
Oct 26, 2018 26.05 26.05 25.89 25.99 19,882 +0.03(+0.11%)
Oct 25, 2018 25.92 26.05 25.92 25.96 438,979 +0.00(+0.01%)
Oct 24, 2018 26.04 26.04 25.93 25.96 5,536 +0.11(+0.44%)
Oct 23, 2018 25.93 25.93 25.78 25.85 5,211 -0.07(-0.26%)
Oct 22, 2018 25.90 25.92 25.78 25.92 7,542 +0.15(+0.59%)
Oct 19, 2018 25.81 25.87 25.73 25.76 3,871 -0.04(-0.15%)
Oct 18, 2018 25.79 25.81 25.69 25.80 6,618 +0.01(+0.04%)
Oct 17, 2018 25.70 25.79 25.60 25.79 9,730 +0.25(+0.97%)
Oct 16, 2018 25.67 25.67 25.54 25.54 2,822 -0.14(-0.56%)
Oct 15, 2018 25.62 25.75 25.55 25.69 9,558 +0.05(+0.19%)
Oct 12, 2018 25.67 25.72 25.61 25.64 26,475 -0.01(-0.04%)
Oct 11, 2018 25.71 25.75 25.61 25.65 11,617 -0.11(-0.41%)
Oct 10, 2018 25.75 25.80 25.74 25.75 13,150 +0.00(+0.00%)
Oct 09, 2018 25.80 25.80 25.74 25.75 5,927 -0.00(-0.01%)
Oct 08, 2018 25.82 25.82 25.72 25.75 9,199 +0.01(+0.04%)
Oct 05, 2018 25.78 25.82 25.70 25.74 5,336 -0.10(-0.37%)
Oct 04, 2018 25.75 25.84 25.75 25.84 26,262 +0.00(+0.02%)
Oct 03, 2018 25.65 25.84 25.64 25.83 22,112 +0.19(+0.73%)
Oct 02, 2018 25.67 25.67 25.61 25.65 16,060 +0.08(+0.30%)
Oct 01, 2018 25.34 25.57 25.34 25.57 9,139 -0.00(-0.01%)
Sep 28, 2018 25.61 25.66 25.48 25.58 20,720 -0.02(-0.10%)
Sep 27, 2018 25.45 25.65 25.45 25.60 10,456 +0.11(+0.41%)
Sep 26, 2018 25.53 25.53 25.40 25.50 7,159 +0.03(+0.11%)
Sep 25, 2018 25.50 25.50 25.36 25.47 12,536 +0.03(+0.11%)
Sep 24, 2018 25.36 25.44 25.34 25.44 9,620 +0.05(+0.19%)
Sep 21, 2018 25.44 25.49 25.36 25.39 72,311 +0.04(+0.15%)
Sep 20, 2018 25.40 25.40 25.34 25.35 28,791 -0.07(-0.26%)
Sep 19, 2018 25.45 25.53 25.41 25.42 6,488 -0.05(-0.19%)
Sep 18, 2018 25.45 25.57 25.45 25.47 12,709 -0.04(-0.17%)
Sep 17, 2018 25.47 25.53 25.43 25.51 48,221 -0.01(-0.05%)
Sep 14, 2018 25.43 25.57 25.43 25.52 32,545 +0.02(+0.07%)
Sep 13, 2018 25.52 25.54 25.42 25.50 8,714 -0.07(-0.27%)
Sep 12, 2018 25.63 25.63 25.54 25.57 9,005 -0.11(-0.44%)
Sep 11, 2018 25.71 25.71 25.61 25.69 8,751 +0.05(+0.19%)
Sep 10, 2018 25.68 25.70 25.60 25.64 25,994 -0.10(-0.37%)
Sep 07, 2018 25.65 25.73 25.62 25.73 32,021 +0.14(+0.54%)
Sep 06, 2018 25.54 25.69 25.54 25.60 64,325 -0.01(-0.05%)
Sep 05, 2018 25.61 25.62 25.58 25.61 14,552 -0.08(-0.31%)
Sep 04, 2018 25.69 25.75 25.65 25.69 9,394 +0.12(+0.46%)
Aug 31, 2018 25.57 25.57 25.57 0 +0.14(+0.56%)
Aug 30, 2018 25.47 25.50 25.43 25.43 9,329 +0.01(+0.04%)
Aug 29, 2018 25.45 25.47 25.37 25.42 92,934 -0.02(-0.07%)
Aug 28, 2018 25.34 25.45 25.34 25.44 11,942 +0.07(+0.26%)
Aug 27, 2018 25.42 25.43 25.36 25.37 25,829 -0.11(-0.45%)
Aug 24, 2018 25.51 25.52 25.44 25.49 7,848 -0.15(-0.58%)
Aug 23, 2018 25.53 25.63 25.53 25.63 23,898 +0.18(+0.70%)
Aug 22, 2018 25.46 25.49 25.40 25.46 27,769 -0.01(-0.04%)
Aug 21, 2018 25.53 25.59 25.44 25.47 68,193 -0.11(-0.43%)
Aug 20, 2018 25.62 25.68 25.58 25.58 19,066 -0.06(-0.24%)
Aug 17, 2018 25.69 25.71 25.63 25.64 7,220 -0.16(-0.63%)
Aug 16, 2018 25.77 25.80 25.67 25.80 45,689 -0.02(-0.07%)
Aug 15, 2018 25.78 25.88 25.75 25.82 66,058 +0.04(+0.15%)
Aug 14, 2018 25.73 25.78 25.69 25.78 23,980 +0.03(+0.13%)
Aug 13, 2018 25.69 25.75 25.69 25.75 27,498 +0.06(+0.25%)
Aug 10, 2018 25.65 25.73 25.61 25.69 72,624 +0.24(+0.94%)
Aug 09, 2018 25.44 25.45 25.40 25.45 12,742 -0.01(-0.04%)
Aug 08, 2018 25.45 25.47 25.38 25.46 24,468 +0.01(+0.03%)
Aug 07, 2018 25.32 25.48 25.29 25.45 23,286 +0.01(+0.04%)
Aug 06, 2018 25.46 25.52 25.37 25.44 16,786 +0.02(+0.08%)
Aug 03, 2018 25.44 25.44 25.30 25.42 31,080 -0.10(-0.37%)
Aug 02, 2018 25.47 25.51 25.31 25.51 69,864 +0.24(+0.96%)
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.