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 (%)
Nov 30, 2021 24.38 24.38 24.32 24.44 52,971 -0.10(-0.42%)
Nov 29, 2021 24.53 24.56 24.52 24.54 164,269 +0.03(+0.13%)
Nov 26, 2021 24.49 24.53 24.48 24.51 7,725 -0.03(-0.13%)
Nov 24, 2021 24.58 24.59 24.54 24.54 14,514 +0.05(+0.19%)
Nov 23, 2021 24.50 24.52 24.45 24.49 239,064 +0.05(+0.19%)
Nov 22, 2021 24.40 24.47 24.40 24.45 934,135 +0.09(+0.38%)
Nov 19, 2021 24.29 24.36 24.29 24.35 917,213 +0.07(+0.31%)
Nov 18, 2021 24.30 24.28 24.26 24.28 19,790 +0.07(+0.27%)
Nov 17, 2021 24.31 24.38 24.21 24.21 204,505 -0.14(-0.57%)
Nov 16, 2021 24.25 24.36 24.25 24.35 46,487 +0.11(+0.46%)
Nov 15, 2021 24.14 24.24 24.14 24.24 6,371 +0.11(+0.46%)
Nov 12, 2021 24.20 24.20 24.13 24.13 23,676 -0.09(-0.38%)
Nov 11, 2021 24.13 24.22 24.13 24.22 51,102 +0.09(+0.38%)
Nov 10, 2021 23.94 24.14 24.13 227,887 +0.16(+0.66%)
Nov 09, 2021 23.86 24.03 23.83 23.97 23,685 -0.03(-0.12%)
Nov 08, 2021 24.01 24.05 23.91 24.00 20,065 -0.03(-0.12%)
Nov 05, 2021 24.10 24.11 23.98 24.03 10,358 -0.04(-0.15%)
Nov 04, 2021 23.99 24.09 23.99 24.07 18,961 +0.12(+0.50%)
Nov 03, 2021 24.04 24.10 23.94 23.94 26,181 -0.06(-0.27%)
Nov 02, 2021 23.99 24.07 23.91 24.01 68,018 -0.00(-0.01%)
Nov 01, 2021 24.03 24.08 23.96 24.01 114,590 -0.01(-0.03%)
Oct 29, 2021 23.88 24.08 23.88 24.02 32,600 +0.21(+0.90%)
Oct 28, 2021 23.88 23.89 23.81 23.81 12,489 -0.09(-0.39%)
Oct 27, 2021 23.88 23.94 23.83 23.90 11,180 +0.00(+0.00%)
Oct 26, 2021 23.88 23.90 36,898 +0.02(+0.08%)
Oct 25, 2021 23.88 23.95 23.87 23.88 9,134 -0.04(-0.16%)
Oct 22, 2021 23.89 23.95 23.80 23.92 16,968 +0.02(+0.08%)
Oct 21, 2021 23.90 23.94 23.85 23.90 15,366 +0.02(+0.08%)
Oct 20, 2021 23.79 23.93 23.79 23.88 13,268 -0.07(-0.31%)
Oct 19, 2021 23.94 23.95 23.86 23.95 19,687 -0.06(-0.23%)
Oct 18, 2021 23.97 24.03 23.92 24.01 30,786 +0.02(+0.08%)
Oct 15, 2021 24.04 24.04 23.95 23.99 19,173 -0.04(-0.16%)
Oct 14, 2021 24.03 24.08 23.98 24.03 12,523 -0.07(-0.30%)
Oct 13, 2021 24.13 24.13 24.03 24.10 11,530 -0.02(-0.08%)
Oct 12, 2021 24.20 24.20 24.11 24.12 33,306 +0.00(+0.00%)
Oct 11, 2021 24.10 24.18 24.07 24.12 26,534 +0.05(+0.19%)
Oct 08, 2021 24.04 24.09 23.99 24.07 12,356 +0.02(+0.08%)
Oct 07, 2021 24.11 24.14 24.00 24.05 20,969 -0.04(-0.16%)
Oct 06, 2021 24.12 24.15 24.09 24.09 217,311 +0.08(+0.35%)
Oct 05, 2021 24.07 24.11 23.98 24.01 31,641 +0.08(+0.35%)
Oct 04, 2021 23.97 24.07 23.95 23.93 142,110 -0.10(-0.42%)
Oct 01, 2021 24.02 24.05 23.97 24.03 25,873 -0.07(-0.31%)
Sep 30, 2021 24.15 24.17 24.07 24.10 11,916 -0.03(-0.12%)
Sep 29, 2021 24.01 24.20 24.00 24.13 231,599 +0.17(+0.70%)
Sep 28, 2021 23.92 24.07 23.92 23.96 64,440 +0.14(+0.58%)
Sep 27, 2021 23.90 23.98 23.82 23.82 43,370 -0.05(-0.19%)
Sep 24, 2021 23.89 23.94 23.82 23.87 49,424 +0.01(+0.04%)
Sep 23, 2021 23.85 23.87 23.75 23.86 31,824 -0.07(-0.31%)
Sep 22, 2021 23.88 23.94 23.73 23.94 42,704 +0.03(+0.12%)
Sep 21, 2021 23.88 23.93 23.80 23.91 54,687 +0.06(+0.23%)
Sep 20, 2021 23.91 23.96 23.83 23.85 27,633 -0.03(-0.12%)
Sep 17, 2021 23.82 23.89 23.79 23.88 12,182 +0.08(+0.35%)
Sep 16, 2021 23.78 23.81 23.77 23.80 16,370 +0.11(+0.47%)
Sep 15, 2021 23.69 23.73 23.66 23.68 19,708 -0.07(-0.27%)
Sep 14, 2021 23.74 23.76 23.63 23.75 165,542 +0.03(+0.12%)
Sep 13, 2021 23.69 23.75 23.65 23.72 8,474 -0.02(-0.08%)
Sep 10, 2021 23.69 23.74 23.60 23.74 9,448 +0.02(+0.08%)
Sep 09, 2021 23.70 23.73 23.62 23.72 11,181 -0.04(-0.16%)
Sep 08, 2021 23.71 23.80 23.69 23.76 32,511 +0.02(+0.08%)
Sep 07, 2021 23.66 23.74 23.62 23.74 22,702 +0.19(+0.79%)
Sep 03, 2021 23.58 23.63 23.50 23.55 33,183 -0.04(-0.16%)
Sep 02, 2021 23.68 23.69 23.57 23.59 11,022 -0.13(-0.55%)
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.