Skip to main content

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

28.50 +0.01 (+0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 28.51 28.60 28.47 28.50 41,174 +0.01(+0.04%)
Nov 23, 2022 28.76 28.79 28.49 28.49 243,597 -0.27(-0.94%)
Nov 22, 2022 28.86 28.86 28.75 28.76 160,446 -0.16(-0.55%)
Nov 21, 2022 28.93 29.00 28.84 28.92 273,047 +0.24(+0.84%)
Nov 18, 2022 28.70 28.74 28.62 28.68 165,858 +0.06(+0.21%)
Nov 17, 2022 28.83 28.83 28.62 28.62 130,961 +0.07(+0.25%)
Nov 16, 2022 28.48 28.59 28.43 28.55 275,700 +0.06(+0.21%)
Nov 15, 2022 28.42 28.65 28.39 28.49 828,748 -0.14(-0.49%)
Nov 14, 2022 28.58 28.71 28.44 28.63 2,900,910 +0.05(+0.17%)
Nov 11, 2022 28.61 28.79 28.42 28.58 441,549 -0.30(-1.04%)
Nov 10, 2022 29.09 29.17 28.83 28.88 2,256,093 -0.63(-2.13%)
Nov 09, 2022 29.40 29.59 29.35 29.51 122,772 +0.18(+0.61%)
Nov 08, 2022 29.42 29.50 29.22 29.33 481,821 -0.15(-0.51%)
Nov 07, 2022 29.48 29.53 29.39 29.48 313,072 -0.04(-0.14%)
Nov 04, 2022 29.68 29.75 29.50 29.52 133,250 -0.50(-1.67%)
Nov 03, 2022 30.09 30.13 29.93 30.02 217,242 +0.15(+0.50%)
Nov 02, 2022 29.72 29.88 29.87 67,902 +0.10(+0.34%)
Nov 01, 2022 29.65 29.81 29.57 29.77 312,358 -0.05(-0.17%)
Oct 31, 2022 29.75 29.84 29.71 29.82 82,671 +0.19(+0.64%)
Oct 28, 2022 29.59 29.67 29.55 29.63 234,682 +0.11(+0.37%)
Oct 27, 2022 29.46 29.59 29.40 29.52 470,525 +0.13(+0.44%)
Oct 26, 2022 29.58 29.58 29.34 29.39 429,529 -0.25(-0.84%)
Oct 25, 2022 29.80 29.82 29.60 29.64 829,702 -0.30(-1.00%)
Oct 24, 2022 29.94 29.99 29.85 29.94 86,980 +0.18(+0.60%)
Oct 21, 2022 30.09 30.16 29.72 29.76 356,555 -0.29(-0.97%)
Oct 20, 2022 30.02 30.08 29.86 30.05 170,104 +0.02(+0.07%)
Oct 19, 2022 30.01 30.15 29.96 30.03 241,816 +0.12(+0.40%)
Oct 18, 2022 29.91 29.99 29.63 29.91 486,322 +0.05(+0.17%)
Oct 17, 2022 29.98 30.00 29.80 29.86 249,549 -0.23(-0.76%)
Oct 14, 2022 30.04 30.21 29.87 30.09 106,235 +0.24(+0.80%)
Oct 13, 2022 30.18 30.18 29.79 29.85 350,086 -0.13(-0.43%)
Oct 12, 2022 30.07 30.11 29.92 29.98 124,388 -0.09(-0.30%)
Oct 11, 2022 30.01 30.09 29.81 30.07 103,998 +0.04(+0.13%)
Oct 10, 2022 29.99 30.16 29.91 30.03 122,651 +0.16(+0.54%)
Oct 07, 2022 29.89 29.93 29.76 29.87 120,027 +0.06(+0.20%)
Oct 06, 2022 29.71 29.87 29.59 29.81 296,083 +0.30(+1.02%)
Oct 05, 2022 29.57 29.70 29.48 29.51 180,389 +0.20(+0.68%)
Oct 04, 2022 29.56 29.56 29.31 29.31 600,718 -0.31(-1.05%)
Oct 03, 2022 29.78 29.88 29.61 29.62 880,396 -0.16(-0.54%)
Sep 30, 2022 29.86 29.87 29.72 29.78 125,508 +0.02(+0.07%)
Sep 29, 2022 29.88 29.96 29.71 29.76 214,810 -0.05(-0.17%)
Sep 28, 2022 30.20 30.33 29.74 29.81 1,334,397 -0.29(-0.96%)
Sep 27, 2022 30.06 30.19 29.95 30.10 289,413 -0.02(-0.07%)
Sep 26, 2022 29.98 30.20 29.89 30.12 596,485 +0.25(+0.84%)
Sep 23, 2022 29.64 29.94 29.64 29.87 1,515,351 +0.38(+1.29%)
Sep 22, 2022 29.38 29.51 29.38 29.49 273,616 +0.00(+0.00%)
Sep 21, 2022 29.31 29.59 29.29 29.49 214,453 +0.26(+0.89%)
Sep 20, 2022 29.21 29.29 29.11 29.23 192,048 +0.12(+0.41%)
Sep 19, 2022 29.29 29.29 29.07 29.11 391,227 -0.11(-0.38%)
Sep 16, 2022 29.26 29.32 29.12 29.22 518,382 +0.04(+0.12%)
Sep 15, 2022 29.16 29.23 29.11 29.18 90,589 +0.07(+0.26%)
Sep 14, 2022 29.09 29.15 29.00 29.11 53,202 -0.04(-0.14%)
Sep 13, 2022 28.99 29.23 28.97 29.15 198,102 +0.39(+1.36%)
Sep 12, 2022 28.82 28.87 28.68 28.76 112,478 -0.18(-0.62%)
Sep 09, 2022 28.88 29.00 28.88 28.94 165,511 -0.13(-0.45%)
Sep 08, 2022 29.20 29.23 29.06 29.07 184,770 -0.06(-0.21%)
Sep 07, 2022 29.32 29.32 29.05 29.13 643,676 -0.01(-0.03%)
Sep 06, 2022 29.09 29.29 29.09 29.14 4,135,591 +0.17(+0.59%)
Sep 02, 2022 28.89 29.05 28.81 28.97 691,485 -0.02(-0.07%)
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.