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 29, 2019 25.34 25.40 25.33 25.33 2,321 +0.00(+0.01%)
Nov 27, 2019 25.12 25.32 25.12 25.32 6,965 +0.00(+0.01%)
Nov 26, 2019 25.36 25.40 25.24 25.32 1,985 -0.01(-0.03%)
Nov 25, 2019 25.35 25.41 25.33 25.33 3,515 -0.07(-0.27%)
Nov 22, 2019 25.32 25.40 25.32 25.40 1,769 +0.15(+0.58%)
Nov 21, 2019 25.25 25.25 25.25 25.25 37 -0.01(-0.03%)
Nov 20, 2019 25.26 25.30 25.25 25.26 2,994 +0.05(+0.19%)
Nov 19, 2019 25.18 25.21 25.18 25.21 276 -0.01(-0.05%)
Nov 18, 2019 25.18 25.26 25.18 25.22 4,879 +0.04(+0.17%)
Nov 15, 2019 25.20 25.20 25.18 25.18 773 -0.05(-0.22%)
Nov 14, 2019 25.21 25.23 25.21 25.23 696 -0.05(-0.19%)
Nov 13, 2019 25.32 25.34 25.25 25.28 154,493 +0.02(+0.09%)
Nov 12, 2019 25.30 25.30 25.21 25.26 14,067 +0.02(+0.09%)
Nov 11, 2019 25.25 25.25 25.23 25.24 1,167 -0.00(-0.01%)
Nov 08, 2019 25.21 25.25 25.21 25.24 1,216 +0.05(+0.20%)
Nov 07, 2019 25.16 25.19 25.16 25.19 864 -0.03(-0.11%)
Nov 06, 2019 25.15 25.24 25.15 25.21 12,929 +0.14(+0.56%)
Nov 05, 2019 25.13 25.16 25.07 25.07 2,343 +0.00(+0.02%)
Nov 04, 2019 25.05 25.10 25.05 25.07 11,953 +0.05(+0.20%)
Nov 01, 2019 25.05 25.05 25.02 25.02 552 -0.02(-0.09%)
Oct 31, 2019 25.04 25.05 25.03 25.04 3,316 +0.02(+0.07%)
Oct 30, 2019 25.10 25.10 25.02 25.02 86,064 -0.08(-0.31%)
Oct 29, 2019 25.09 25.10 25.05 25.10 488 -0.07(-0.27%)
Oct 28, 2019 25.09 25.17 25.08 25.17 2,602 +0.06(+0.25%)
Oct 25, 2019 25.12 25.16 25.10 25.11 7,629 -0.09(-0.36%)
Oct 24, 2019 25.20 25.20 25.20 25.20 561 +0.11(+0.43%)
Oct 23, 2019 25.10 25.14 25.09 25.09 2,328 -0.04(-0.14%)
Oct 22, 2019 25.06 25.16 25.06 25.12 1,063 +0.03(+0.11%)
Oct 21, 2019 25.07 25.12 25.00 25.10 1,992 +0.07(+0.27%)
Oct 18, 2019 25.08 25.12 25.03 25.03 2,432 -0.15(-0.59%)
Oct 17, 2019 25.13 25.18 25.11 25.18 1,781 -0.04(-0.17%)
Oct 16, 2019 25.26 25.29 25.22 25.22 1,706 -0.05(-0.19%)
Oct 15, 2019 25.23 25.28 25.18 25.27 1,626 -0.01(-0.04%)
Oct 14, 2019 25.30 25.44 25.23 25.28 1,846 +0.03(+0.12%)
Oct 11, 2019 25.39 25.39 25.25 25.25 3,538 -0.05(-0.19%)
Oct 10, 2019 25.37 25.41 25.30 25.30 10,050 -0.16(-0.64%)
Oct 09, 2019 25.44 25.46 25.44 25.46 510 -0.01(-0.03%)
Oct 08, 2019 25.45 25.47 25.45 25.47 269 +0.05(+0.20%)
Oct 07, 2019 25.48 25.51 25.41 25.42 4,924 +0.02(+0.10%)
Oct 04, 2019 25.39 25.39 25.37 25.39 995 +0.00(+0.00%)
Oct 03, 2019 25.39 25.39 25.39 25.39 1,478 -0.05(-0.20%)
Oct 02, 2019 25.50 25.54 25.44 25.44 1,682 -0.07(-0.26%)
Oct 01, 2019 25.58 25.61 25.49 25.51 1,203 +0.02(+0.08%)
Sep 30, 2019 25.48 25.49 25.43 25.49 14,985 +0.08(+0.32%)
Sep 27, 2019 25.45 25.49 25.31 25.40 8,956 -0.05(-0.18%)
Sep 26, 2019 25.41 25.45 25.38 25.45 1,263 +0.06(+0.25%)
Sep 25, 2019 25.49 25.49 25.39 25.39 2,254 +0.07(+0.29%)
Sep 24, 2019 25.32 25.35 25.28 25.31 802 -0.09(-0.34%)
Sep 23, 2019 25.36 25.40 25.31 25.40 1,442 +0.14(+0.54%)
Sep 20, 2019 25.30 25.47 25.22 25.26 3,317 +0.02(+0.09%)
Sep 19, 2019 25.22 25.35 25.21 25.24 4,716 -0.10(-0.40%)
Sep 18, 2019 25.28 25.44 25.13 25.34 2,065 +0.04(+0.17%)
Sep 17, 2019 25.30 25.34 25.30 25.30 1,017 -0.03(-0.12%)
Sep 16, 2019 25.32 25.40 25.30 25.33 2,773 +0.06(+0.26%)
Sep 13, 2019 25.22 25.31 25.10 25.26 1,547 -0.10(-0.40%)
Sep 12, 2019 25.40 25.40 25.25 25.37 1,801 +0.00(+0.00%)
Sep 11, 2019 25.39 25.39 25.25 25.37 1,421 +0.04(+0.14%)
Sep 10, 2019 25.42 25.42 25.25 25.33 4,383 -0.03(-0.13%)
Sep 09, 2019 25.25 25.36 25.25 25.36 2,381 +0.11(+0.45%)
Sep 06, 2019 25.21 25.39 24.98 25.25 4,422 +0.01(+0.03%)
Sep 05, 2019 25.14 25.32 25.14 25.24 5,343 -0.03(-0.11%)
Sep 04, 2019 25.39 25.59 25.27 25.27 3,756 -0.22(-0.86%)
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.