Skip to main content

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

26.20 +0.07 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.86 20.98 20.85 20.97 60,900 +0.22(+1.05%)
Nov 26, 2014 20.75 20.75 20.75 20.75 47,876 -0.06(-0.30%)
Nov 25, 2014 20.93 20.93 20.78 20.81 92,298 -0.05(-0.22%)
Nov 24, 2014 20.84 20.90 20.83 20.85 47,471 +0.01(+0.07%)
Nov 21, 2014 20.80 20.87 20.79 20.84 66,221 +0.05(+0.26%)
Nov 20, 2014 20.72 20.81 20.72 20.79 36,133 -0.02(-0.07%)
Nov 19, 2014 20.80 20.82 20.72 20.80 2,235,190 +0.06(+0.27%)
Nov 18, 2014 20.75 20.75 20.68 20.75 25,022 -0.04(-0.21%)
Nov 17, 2014 20.77 20.81 20.72 20.79 206,265 +0.09(+0.42%)
Nov 14, 2014 20.80 20.80 20.68 20.70 95,258 -0.04(-0.21%)
Nov 13, 2014 20.83 20.83 20.70 20.75 55,302 -0.01(-0.04%)
Nov 12, 2014 20.72 20.77 20.65 20.75 56,312 +0.03(+0.15%)
Nov 11, 2014 20.79 20.86 20.68 20.72 791,019 -0.04(-0.19%)
Nov 10, 2014 20.67 20.76 20.65 20.76 26,868 +0.08(+0.38%)
Nov 07, 2014 20.91 20.93 20.67 20.68 41,767 -0.14(-0.67%)
Nov 06, 2014 20.86 20.86 20.70 20.83 67,262 +0.12(+0.56%)
Nov 05, 2014 20.72 20.79 20.64 20.71 45,371 +0.13(+0.65%)
Nov 04, 2014 20.58 20.64 20.55 20.57 29,685 -0.05(-0.23%)
Nov 03, 2014 20.60 20.73 20.60 20.62 11,709 +0.12(+0.57%)
Oct 31, 2014 20.53 20.53 20.46 20.51 47,203 +0.19(+0.96%)
Oct 30, 2014 20.30 20.37 20.23 20.31 47,378 +0.02(+0.08%)
Oct 29, 2014 20.15 20.34 20.09 20.30 23,006 +0.12(+0.58%)
Oct 28, 2014 20.42 20.42 20.14 20.18 4,105,847 -0.08(-0.38%)
Oct 27, 2014 20.38 20.26 20.19 20.26 75,577 -0.01(-0.04%)
Oct 24, 2014 20.26 20.27 20.22 20.26 423,067 -0.01(-0.07%)
Oct 23, 2014 20.34 20.37 20.24 20.28 10,680 +0.06(+0.30%)
Oct 22, 2014 20.25 20.26 20.11 20.22 28,449 +0.09(+0.47%)
Oct 21, 2014 20.16 20.16 20.12 20.12 1,400 +0.02(+0.10%)
Oct 20, 2014 20.12 20.16 20.10 20.10 6,750 -0.05(-0.26%)
Oct 17, 2014 20.14 20.17 20.11 20.15 6,462 +0.09(+0.46%)
Oct 16, 2014 20.17 20.19 20.06 20.06 1,716 -0.03(-0.16%)
Oct 15, 2014 19.97 20.27 19.97 20.09 13,932 -0.12(-0.62%)
Oct 14, 2014 20.22 20.24 20.22 20.22 8,538 +0.05(+0.27%)
Oct 13, 2014 19.95 20.21 19.95 20.16 6,642 -0.14(-0.69%)
Oct 10, 2014 20.29 20.31 20.24 20.30 7,146 +0.12(+0.58%)
Oct 09, 2014 20.13 20.22 20.13 20.19 12,061 +0.08(+0.39%)
Oct 08, 2014 20.20 20.26 20.11 20.11 11,730 -0.12(-0.61%)
Oct 07, 2014 20.24 20.28 20.23 20.23 6,076 -0.00(-0.02%)
Oct 06, 2014 20.41 20.41 20.24 20.24 12,251 -0.21(-1.02%)
Oct 03, 2014 20.35 20.49 20.35 20.45 21,440 +0.24(+1.20%)
Oct 02, 2014 20.37 20.37 20.20 20.20 8,094 -0.12(-0.61%)
Oct 01, 2014 20.38 20.42 20.31 20.33 14,709 +0.00(+0.00%)
Sep 30, 2014 20.37 20.37 20.29 20.33 29,131 +0.04(+0.19%)
Sep 29, 2014 20.29 20.30 20.25 20.29 42,795 +0.01(+0.04%)
Sep 26, 2014 20.23 20.28 20.21 20.28 33,146 +0.10(+0.47%)
Sep 25, 2014 20.18 20.20 20.14 20.18 44,782 +0.06(+0.30%)
Sep 24, 2014 20.13 20.13 20.12 20.12 2,174 +0.07(+0.35%)
Sep 23, 2014 20.09 20.09 20.05 20.05 2,465 -0.02(-0.08%)
Sep 22, 2014 20.09 20.11 20.06 20.07 10,789 +0.02(+0.08%)
Sep 19, 2014 20.04 20.07 20.04 20.05 4,168 +0.06(+0.31%)
Sep 18, 2014 20.01 20.01 19.96 19.99 4,559 -0.05(-0.23%)
Sep 17, 2014 19.92 20.04 19.87 20.04 9,878 +0.16(+0.82%)
Sep 16, 2014 19.94 19.94 19.83 19.87 9,543 -0.06(-0.28%)
Sep 15, 2014 19.98 19.98 19.93 19.93 6,727 -0.04(-0.18%)
Sep 12, 2014 19.94 19.98 19.92 19.97 11,205 +0.02(+0.08%)
Sep 11, 2014 20.00 20.00 19.87 19.95 17,584 +0.07(+0.35%)
Sep 10, 2014 19.89 19.91 19.87 19.88 5,990 +0.00(+0.00%)
Sep 09, 2014 19.90 19.92 19.87 19.88 34,422 +0.02(+0.10%)
Sep 08, 2014 19.79 19.88 19.77 19.86 5,704 +0.12(+0.61%)
Sep 05, 2014 19.69 19.75 19.69 19.74 8,022 -0.04(-0.20%)
Sep 04, 2014 19.68 19.78 19.68 19.78 8,009 +0.15(+0.75%)
Sep 03, 2014 19.63 19.63 19.63 19.63 1,913 -0.04(-0.20%)
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.