Skip to main content

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

25.95 +0.36 (+1.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.78 24.79 24.77 24.78 3,350 +0.02(+0.07%)
Oct 30, 2019 24.84 24.84 24.77 24.77 86,965 -0.08(-0.31%)
Oct 29, 2019 24.83 24.84 24.79 24.84 493 -0.07(-0.27%)
Oct 28, 2019 24.83 24.91 24.82 24.91 2,630 +0.06(+0.25%)
Oct 25, 2019 24.86 24.90 24.84 24.85 7,709 -0.09(-0.36%)
Oct 24, 2019 24.94 24.94 24.94 24.94 567 +0.11(+0.43%)
Oct 23, 2019 24.84 24.88 24.83 24.83 2,353 -0.04(-0.14%)
Oct 22, 2019 24.80 24.90 24.80 24.86 1,074 +0.03(+0.11%)
Oct 21, 2019 24.81 24.86 24.74 24.84 2,013 +0.07(+0.27%)
Oct 18, 2019 24.82 24.86 24.77 24.77 2,458 -0.15(-0.60%)
Oct 17, 2019 24.87 24.92 24.85 24.92 1,799 -0.04(-0.17%)
Oct 16, 2019 25.00 25.02 24.96 24.96 1,723 -0.05(-0.19%)
Oct 15, 2019 24.97 25.02 24.92 25.01 1,643 -0.01(-0.04%)
Oct 14, 2019 25.04 25.18 24.97 25.02 1,865 +0.03(+0.12%)
Oct 11, 2019 25.12 25.12 24.99 24.99 3,575 -0.05(-0.19%)
Oct 10, 2019 25.11 25.15 25.03 25.03 10,156 -0.16(-0.64%)
Oct 09, 2019 25.18 25.19 25.18 25.19 516 -0.01(-0.03%)
Oct 08, 2019 25.19 25.20 25.19 25.20 272 +0.05(+0.20%)
Oct 07, 2019 25.22 25.25 25.14 25.15 4,976 +0.02(+0.10%)
Oct 04, 2019 25.12 25.13 25.11 25.13 1,005 +0.00(+0.00%)
Oct 03, 2019 25.12 25.13 25.12 25.13 1,493 -0.05(-0.20%)
Oct 02, 2019 25.24 25.28 25.18 25.18 1,700 -0.06(-0.26%)
Oct 01, 2019 25.31 25.35 25.22 25.24 1,215 +0.02(+0.08%)
Sep 30, 2019 25.21 25.22 25.16 25.22 15,142 +0.08(+0.32%)
Sep 27, 2019 25.19 25.22 25.05 25.14 9,050 -0.05(-0.18%)
Sep 26, 2019 25.15 25.19 25.11 25.19 1,277 +0.06(+0.25%)
Sep 25, 2019 25.22 25.22 25.12 25.12 2,278 +0.07(+0.29%)
Sep 24, 2019 25.06 25.09 25.02 25.05 811 -0.09(-0.34%)
Sep 23, 2019 25.10 25.14 25.05 25.14 1,458 +0.14(+0.54%)
Sep 20, 2019 25.03 25.21 24.96 25.00 3,351 +0.02(+0.09%)
Sep 19, 2019 24.96 25.09 24.95 24.98 4,766 -0.10(-0.40%)
Sep 18, 2019 25.02 25.18 24.87 25.08 2,087 +0.04(+0.17%)
Sep 17, 2019 25.04 25.08 25.04 25.04 1,027 -0.03(-0.12%)
Sep 16, 2019 25.06 25.14 25.03 25.07 2,802 +0.06(+0.26%)
Sep 13, 2019 24.96 25.05 24.84 25.00 1,564 -0.10(-0.40%)
Sep 12, 2019 25.13 25.13 24.99 25.10 1,820 +0.00(+0.00%)
Sep 11, 2019 25.13 25.13 24.99 25.10 1,436 +0.03(+0.14%)
Sep 10, 2019 25.16 25.16 24.99 25.07 4,428 -0.03(-0.13%)
Sep 09, 2019 24.99 25.10 24.99 25.10 2,406 +0.11(+0.45%)
Sep 06, 2019 24.94 25.12 24.72 24.99 4,469 +0.01(+0.03%)
Sep 05, 2019 24.88 25.06 24.88 24.98 5,399 -0.03(-0.11%)
Sep 04, 2019 25.12 25.32 25.01 25.01 3,795 -0.22(-0.86%)
Sep 03, 2019 25.20 25.43 25.20 25.22 6,533 +0.02(+0.08%)
Aug 30, 2019 25.17 25.21 25.15 25.21 2,569 +0.09(+0.36%)
Aug 29, 2019 25.11 25.11 25.11 25.11 1,312 +0.02(+0.08%)
Aug 28, 2019 25.10 25.11 25.06 25.09 3,288 +0.06(+0.24%)
Aug 27, 2019 25.04 25.05 25.03 25.03 2,903 +0.03(+0.10%)
Aug 26, 2019 24.97 25.01 24.97 25.01 454 -0.02(-0.09%)
Aug 23, 2019 25.82 25.82 24.97 25.03 3,240 -0.07(-0.29%)
Aug 22, 2019 25.11 25.11 25.11 25.11 1,376 +0.07(+0.29%)
Aug 21, 2019 25.00 25.05 24.94 25.03 88,945 +0.02(+0.07%)
Aug 20, 2019 25.05 25.15 24.96 25.02 2,570 -0.02(-0.07%)
Aug 19, 2019 25.02 25.04 24.96 25.03 4,552 +0.06(+0.24%)
Aug 16, 2019 24.99 24.99 24.90 24.97 893 +0.01(+0.05%)
Aug 15, 2019 24.96 25.03 23.85 24.96 6,113 -0.00(-0.02%)
Aug 14, 2019 24.90 24.97 24.90 24.97 9,686 +0.15(+0.61%)
Aug 13, 2019 24.93 24.93 23.83 24.81 1,780 -0.03(-0.11%)
Aug 12, 2019 24.90 24.90 24.79 24.84 3,961 +0.01(+0.04%)
Aug 09, 2019 24.81 24.88 24.76 24.83 300,664 +0.03(+0.12%)
Aug 08, 2019 24.83 24.83 24.74 24.80 6,113 -0.04(-0.15%)
Aug 07, 2019 24.92 24.92 24.83 24.84 1,574 +0.00(+0.01%)
Aug 06, 2019 24.79 24.85 24.79 24.84 1,870 +0.00(+0.00%)
Aug 05, 2019 24.85 24.85 24.68 24.84 45,200 -0.04(-0.16%)
Aug 02, 2019 24.83 24.88 24.79 24.88 4,133 -0.01(-0.03%)
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.