Skip to main content

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

26.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.44 21.51 21.41 21.48 34,707 -0.02(-0.12%)
Nov 29, 2017 21.56 21.57 21.46 21.51 72,788 +0.00(+0.01%)
Nov 28, 2017 21.45 21.51 21.42 21.51 16,163 +0.07(+0.31%)
Nov 27, 2017 21.35 21.47 21.35 21.44 12,703 +0.09(+0.40%)
Nov 24, 2017 21.32 21.49 20.94 21.35 10,733 -0.14(-0.63%)
Nov 22, 2017 21.57 21.61 21.46 21.49 18,952 -0.14(-0.63%)
Nov 21, 2017 21.65 21.68 21.59 21.62 65,258 -0.06(-0.27%)
Nov 20, 2017 21.64 21.69 21.63 21.68 12,573 +0.08(+0.38%)
Nov 17, 2017 21.62 21.69 21.60 21.60 30,312 -0.07(-0.34%)
Nov 16, 2017 21.70 21.72 21.65 21.67 13,352 +0.00(+0.00%)
Nov 15, 2017 21.66 21.75 21.66 21.67 25,909 -0.01(-0.04%)
Nov 14, 2017 21.74 21.76 21.67 21.68 17,061 -0.10(-0.45%)
Nov 13, 2017 21.78 21.81 21.77 21.78 5,831 +0.01(+0.04%)
Nov 10, 2017 21.73 21.77 21.73 21.77 7,489 +0.02(+0.10%)
Nov 09, 2017 21.81 21.81 21.72 21.75 20,161 -0.06(-0.29%)
Nov 08, 2017 21.81 21.84 21.80 21.81 38,548 -0.07(-0.30%)
Nov 07, 2017 21.84 21.90 21.83 21.88 12,648 +0.11(+0.50%)
Nov 06, 2017 21.86 21.89 21.77 21.77 1,093,076 -0.10(-0.44%)
Nov 03, 2017 21.85 21.91 21.84 21.87 13,706 +0.07(+0.33%)
Nov 02, 2017 21.80 21.83 21.76 21.80 10,338 -0.02(-0.08%)
Nov 01, 2017 21.84 21.85 21.81 21.81 10,045 -0.02(-0.08%)
Oct 31, 2017 21.84 21.84 21.79 21.83 13,610 +0.02(+0.11%)
Oct 30, 2017 21.88 21.78 21.81 37,330 -0.07(-0.30%)
Oct 27, 2017 21.91 21.94 21.86 21.87 45,584 -0.01(-0.04%)
Oct 26, 2017 21.75 21.90 21.72 21.88 51,457 +0.21(+0.96%)
Oct 25, 2017 21.67 21.72 21.65 21.67 35,833 -0.06(-0.27%)
Oct 24, 2017 21.73 21.77 21.70 21.73 81,939 +0.06(+0.27%)
Oct 23, 2017 21.69 21.74 21.65 21.67 30,363 +0.02(+0.08%)
Oct 20, 2017 21.60 21.69 21.60 21.66 27,442 +0.14(+0.64%)
Oct 19, 2017 21.56 21.57 21.48 21.52 32,086 -0.07(-0.33%)
Oct 18, 2017 21.62 21.62 21.55 21.59 141,645 +0.02(+0.12%)
Oct 17, 2017 21.58 21.63 21.54 21.57 14,230 +0.02(+0.12%)
Oct 16, 2017 21.52 21.56 21.50 21.54 16,518 +0.05(+0.21%)
Oct 13, 2017 21.47 21.52 21.43 21.50 13,992 +0.02(+0.10%)
Oct 12, 2017 21.50 21.53 21.47 21.47 29,966 -0.00(-0.01%)
Oct 11, 2017 21.47 21.53 21.46 21.48 9,262 -0.03(-0.15%)
Oct 10, 2017 21.54 21.55 21.46 21.51 14,240 -0.07(-0.35%)
Oct 09, 2017 21.60 21.66 21.57 21.58 17,345 +0.00(+0.00%)
Oct 06, 2017 21.67 21.67 21.57 21.58 37,346 -0.06(-0.27%)
Oct 05, 2017 21.54 21.66 21.54 21.64 31,975 +0.12(+0.58%)
Oct 04, 2017 21.51 21.55 21.48 21.52 26,903 -0.02(-0.12%)
Oct 03, 2017 21.55 21.67 21.36 21.54 16,315 -0.03(-0.15%)
Oct 02, 2017 21.50 21.57 21.46 21.57 62,454 +0.14(+0.66%)
Sep 29, 2017 21.38 21.46 21.38 21.43 35,531 -0.02(-0.12%)
Sep 28, 2017 21.47 21.50 21.41 21.46 71,762 -0.03(-0.15%)
Sep 27, 2017 21.49 21.51 21.41 21.49 115,205 +0.15(+0.69%)
Sep 26, 2017 21.35 21.50 21.32 21.34 25,593 +0.06(+0.28%)
Sep 25, 2017 21.24 21.32 21.23 21.28 27,016 +0.11(+0.51%)
Sep 22, 2017 21.18 21.24 21.12 21.18 73,052 -0.07(-0.35%)
Sep 21, 2017 21.26 21.27 21.19 21.25 22,183 +0.01(+0.04%)
Sep 20, 2017 21.11 21.30 21.05 21.24 17,929 +0.14(+0.67%)
Sep 19, 2017 21.12 21.18 21.08 21.10 82,588 -0.06(-0.27%)
Sep 18, 2017 21.09 21.20 21.08 21.16 23,300 +0.08(+0.39%)
Sep 15, 2017 21.11 21.11 21.03 21.08 38,399 -0.06(-0.27%)
Sep 14, 2017 21.20 21.20 21.11 21.13 25,063 -0.06(-0.27%)
Sep 13, 2017 21.08 21.22 21.08 21.19 53,205 +0.09(+0.43%)
Sep 12, 2017 21.12 21.12 21.07 21.10 28,037 +0.05(+0.26%)
Sep 11, 2017 21.01 21.05 20.98 21.05 28,463 +0.12(+0.57%)
Sep 08, 2017 20.93 20.97 20.92 20.93 20,304 -0.07(-0.36%)
Sep 07, 2017 21.02 21.05 20.97 21.00 25,996 -0.13(-0.63%)
Sep 06, 2017 21.09 21.16 21.08 21.13 22,212 -0.04(-0.20%)
Sep 05, 2017 21.18 21.21 21.12 21.18 24,335 -0.07(-0.31%)
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.