Skip to main content

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

28.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.17 23.25 23.14 23.22 32,111 -0.03(-0.12%)
Nov 29, 2017 23.30 23.31 23.20 23.25 67,344 +0.00(+0.01%)
Nov 28, 2017 23.18 23.24 23.15 23.24 14,954 +0.07(+0.31%)
Nov 27, 2017 23.08 23.20 23.08 23.17 11,753 +0.09(+0.40%)
Nov 24, 2017 23.04 23.22 22.63 23.08 9,930 -0.15(-0.63%)
Nov 22, 2017 23.32 23.35 23.20 23.22 17,534 -0.15(-0.63%)
Nov 21, 2017 23.40 23.43 23.34 23.37 60,377 -0.06(-0.27%)
Nov 20, 2017 23.39 23.44 23.38 23.43 11,632 +0.09(+0.38%)
Nov 17, 2017 23.36 23.44 23.34 23.34 28,045 -0.08(-0.34%)
Nov 16, 2017 23.45 23.48 23.40 23.43 12,353 +0.00(+0.00%)
Nov 15, 2017 23.41 23.51 23.41 23.43 23,971 -0.01(-0.04%)
Nov 14, 2017 23.50 23.52 23.42 23.44 15,785 -0.11(-0.45%)
Nov 13, 2017 23.54 23.58 23.53 23.54 5,395 +0.01(+0.04%)
Nov 10, 2017 23.49 23.53 23.49 23.53 6,929 +0.02(+0.10%)
Nov 09, 2017 23.58 23.58 23.48 23.51 18,653 -0.07(-0.29%)
Nov 08, 2017 23.57 23.61 23.56 23.58 35,665 -0.07(-0.30%)
Nov 07, 2017 23.61 23.67 23.60 23.65 11,702 +0.12(+0.50%)
Nov 06, 2017 23.63 23.66 23.53 23.53 1,011,326 -0.10(-0.44%)
Nov 03, 2017 23.61 23.68 23.60 23.64 12,681 +0.08(+0.33%)
Nov 02, 2017 23.56 23.60 23.52 23.56 9,564 -0.02(-0.08%)
Nov 01, 2017 23.61 23.61 23.58 23.58 9,293 -0.02(-0.08%)
Oct 31, 2017 23.61 23.61 23.55 23.60 12,592 +0.03(+0.11%)
Oct 30, 2017 23.65 23.54 23.57 34,538 -0.07(-0.30%)
Oct 27, 2017 23.68 23.71 23.63 23.64 42,174 -0.01(-0.04%)
Oct 26, 2017 23.50 23.67 23.47 23.65 47,609 +0.22(+0.96%)
Oct 25, 2017 23.42 23.48 23.40 23.43 33,153 -0.06(-0.27%)
Oct 24, 2017 23.49 23.52 23.45 23.49 75,811 +0.06(+0.27%)
Oct 23, 2017 23.44 23.50 23.40 23.43 28,092 +0.02(+0.08%)
Oct 20, 2017 23.34 23.44 23.34 23.41 25,389 +0.15(+0.64%)
Oct 19, 2017 23.30 23.31 23.22 23.26 29,686 -0.08(-0.33%)
Oct 18, 2017 23.37 23.37 23.29 23.34 131,052 +0.03(+0.11%)
Oct 17, 2017 23.33 23.38 23.28 23.31 13,166 +0.03(+0.12%)
Oct 16, 2017 23.26 23.30 23.24 23.28 15,282 +0.05(+0.21%)
Oct 13, 2017 23.21 23.25 23.17 23.23 12,945 +0.02(+0.10%)
Oct 12, 2017 23.24 23.27 23.20 23.21 27,725 -0.00(-0.01%)
Oct 11, 2017 23.20 23.27 23.19 23.21 8,569 -0.03(-0.15%)
Oct 10, 2017 23.28 23.29 23.19 23.25 13,175 -0.08(-0.35%)
Oct 09, 2017 23.34 23.41 23.32 23.33 16,047 +0.00(+0.00%)
Oct 06, 2017 23.42 23.43 23.31 23.33 34,553 -0.06(-0.27%)
Oct 05, 2017 23.28 23.41 23.28 23.39 29,583 +0.13(+0.58%)
Oct 04, 2017 23.25 23.29 23.22 23.26 24,891 -0.03(-0.12%)
Oct 03, 2017 23.29 23.42 23.09 23.28 15,095 -0.04(-0.15%)
Oct 02, 2017 23.24 23.32 23.20 23.32 57,783 +0.15(+0.66%)
Sep 29, 2017 23.10 23.19 23.10 23.17 32,874 -0.03(-0.12%)
Sep 28, 2017 23.21 23.24 23.14 23.19 66,395 -0.04(-0.15%)
Sep 27, 2017 23.23 23.25 23.14 23.23 106,589 +0.16(+0.69%)
Sep 26, 2017 23.08 23.24 23.04 23.07 23,679 +0.06(+0.28%)
Sep 25, 2017 22.96 23.04 22.94 23.00 24,995 +0.12(+0.51%)
Sep 22, 2017 22.89 22.96 22.83 22.89 67,589 -0.08(-0.35%)
Sep 21, 2017 22.98 22.99 22.90 22.97 20,524 +0.01(+0.04%)
Sep 20, 2017 22.81 23.02 22.75 22.96 16,588 +0.15(+0.67%)
Sep 19, 2017 22.82 22.89 22.79 22.81 76,412 -0.06(-0.27%)
Sep 18, 2017 22.80 22.91 22.78 22.87 21,558 +0.09(+0.39%)
Sep 15, 2017 22.82 22.82 22.73 22.78 35,527 -0.06(-0.27%)
Sep 14, 2017 22.91 22.91 22.82 22.84 23,188 -0.06(-0.27%)
Sep 13, 2017 22.79 22.93 22.79 22.91 49,226 +0.10(+0.43%)
Sep 12, 2017 22.83 22.83 22.77 22.81 25,940 +0.06(+0.26%)
Sep 11, 2017 22.71 22.75 22.67 22.75 26,334 +0.13(+0.57%)
Sep 08, 2017 22.62 22.66 22.61 22.62 18,786 -0.08(-0.36%)
Sep 07, 2017 22.72 22.75 22.67 22.70 24,052 -0.14(-0.63%)
Sep 06, 2017 22.80 22.87 22.79 22.84 20,550 -0.04(-0.20%)
Sep 05, 2017 22.90 22.92 22.83 22.89 22,515 -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.