Skip to main content

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

26.19 +0.06 (+0.23%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.45 23.50 23.43 23.43 2,509 +0.00(+0.01%)
Nov 27, 2019 23.24 23.43 23.24 23.43 7,529 +0.00(+0.01%)
Nov 26, 2019 23.46 23.50 23.36 23.43 2,146 -0.01(-0.03%)
Nov 25, 2019 23.45 23.51 23.43 23.43 3,799 -0.06(-0.27%)
Nov 22, 2019 23.43 23.50 23.43 23.50 1,912 +0.14(+0.58%)
Nov 21, 2019 23.36 23.36 23.36 23.36 40 -0.01(-0.03%)
Nov 20, 2019 23.37 23.41 23.37 23.37 3,236 +0.04(+0.19%)
Nov 19, 2019 23.30 23.32 23.30 23.32 298 -0.01(-0.05%)
Nov 18, 2019 23.30 23.37 23.30 23.34 5,273 +0.04(+0.17%)
Nov 15, 2019 23.32 23.32 23.30 23.30 836 -0.05(-0.22%)
Nov 14, 2019 23.33 23.35 23.33 23.35 752 -0.05(-0.19%)
Nov 13, 2019 23.43 23.45 23.36 23.39 166,981 +0.02(+0.09%)
Nov 12, 2019 23.41 23.41 23.32 23.37 15,205 +0.02(+0.09%)
Nov 11, 2019 23.36 23.36 23.35 23.35 1,262 -0.00(-0.01%)
Nov 08, 2019 23.32 23.36 23.32 23.35 1,314 +0.05(+0.20%)
Nov 07, 2019 23.27 23.30 23.27 23.30 934 -0.03(-0.11%)
Nov 06, 2019 23.27 23.35 23.27 23.33 13,974 +0.13(+0.56%)
Nov 05, 2019 23.25 23.28 23.20 23.20 2,532 +0.00(+0.02%)
Nov 04, 2019 23.18 23.22 23.18 23.19 12,920 +0.05(+0.20%)
Nov 01, 2019 23.18 23.18 23.15 23.15 597 -0.02(-0.09%)
Oct 31, 2019 23.17 23.18 23.16 23.17 3,584 +0.02(+0.07%)
Oct 30, 2019 23.22 23.22 23.15 23.15 93,021 -0.07(-0.31%)
Oct 29, 2019 23.21 23.23 23.18 23.23 528 -0.06(-0.27%)
Oct 28, 2019 23.21 23.29 23.20 23.29 2,813 +0.06(+0.25%)
Oct 25, 2019 23.25 23.28 23.22 23.23 8,246 -0.08(-0.36%)
Oct 24, 2019 23.31 23.31 23.31 23.31 607 +0.10(+0.43%)
Oct 23, 2019 23.22 23.26 23.21 23.21 2,516 -0.03(-0.14%)
Oct 22, 2019 23.19 23.28 23.19 23.25 1,149 +0.03(+0.11%)
Oct 21, 2019 23.19 23.25 23.13 23.22 2,153 +0.06(+0.27%)
Oct 18, 2019 23.21 23.25 23.16 23.16 2,629 -0.14(-0.60%)
Oct 17, 2019 23.25 23.30 23.23 23.30 1,925 -0.04(-0.17%)
Oct 16, 2019 23.37 23.40 23.33 23.33 1,844 -0.05(-0.19%)
Oct 15, 2019 23.35 23.39 23.30 23.38 1,757 -0.01(-0.04%)
Oct 14, 2019 23.41 23.54 23.35 23.39 1,995 +0.03(+0.12%)
Oct 11, 2019 23.49 23.49 23.36 23.36 3,824 -0.04(-0.19%)
Oct 10, 2019 23.47 23.51 23.40 23.40 10,863 -0.15(-0.64%)
Oct 09, 2019 23.54 23.55 23.54 23.55 552 -0.01(-0.03%)
Oct 08, 2019 23.55 23.56 23.55 23.56 291 +0.05(+0.20%)
Oct 07, 2019 23.58 23.60 23.51 23.52 5,322 +0.02(+0.10%)
Oct 04, 2019 23.49 23.49 23.47 23.49 1,075 +0.00(+0.00%)
Oct 03, 2019 23.49 23.49 23.49 23.49 1,597 -0.05(-0.20%)
Oct 02, 2019 23.60 23.63 23.54 23.54 1,818 -0.06(-0.26%)
Oct 01, 2019 23.66 23.70 23.58 23.60 1,300 +0.02(+0.08%)
Sep 30, 2019 23.57 23.58 23.53 23.58 16,197 +0.08(+0.32%)
Sep 27, 2019 23.55 23.58 23.42 23.50 9,680 -0.04(-0.18%)
Sep 26, 2019 23.51 23.55 23.48 23.55 1,365 +0.06(+0.25%)
Sep 25, 2019 23.58 23.58 23.49 23.49 2,436 +0.07(+0.29%)
Sep 24, 2019 23.43 23.45 23.39 23.42 867 -0.08(-0.34%)
Sep 23, 2019 23.46 23.50 23.42 23.50 1,559 +0.13(+0.54%)
Sep 20, 2019 23.40 23.57 23.34 23.37 3,585 +0.02(+0.09%)
Sep 19, 2019 23.33 23.45 23.33 23.35 5,098 -0.09(-0.40%)
Sep 18, 2019 23.39 23.54 23.25 23.45 2,232 +0.04(+0.17%)
Sep 17, 2019 23.41 23.45 23.41 23.41 1,099 -0.03(-0.12%)
Sep 16, 2019 23.43 23.50 23.40 23.43 2,997 +0.06(+0.26%)
Sep 13, 2019 23.34 23.42 23.22 23.37 1,673 -0.09(-0.40%)
Sep 12, 2019 23.50 23.50 23.36 23.47 1,946 +0.00(+0.00%)
Sep 11, 2019 23.50 23.50 23.36 23.47 1,536 +0.03(+0.14%)
Sep 10, 2019 23.52 23.52 23.36 23.44 4,737 -0.03(-0.13%)
Sep 09, 2019 23.36 23.47 23.36 23.47 2,574 +0.11(+0.45%)
Sep 06, 2019 23.32 23.49 23.11 23.36 4,780 +0.01(+0.03%)
Sep 05, 2019 23.26 23.43 23.26 23.35 5,775 -0.03(-0.11%)
Sep 04, 2019 23.49 23.67 23.38 23.38 4,059 -0.20(-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.