Skip to main content

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

26.17 +0.04 (+0.14%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.83 24.97 24.64 24.72 274,518 -0.18(-0.73%)
Nov 29, 2022 24.88 24.92 24.82 24.90 138,051 -0.03(-0.10%)
Nov 28, 2022 24.78 25.07 24.76 24.93 225,940 +0.19(+0.77%)
Nov 25, 2022 24.75 24.82 24.71 24.74 47,435 +0.01(+0.03%)
Nov 23, 2022 24.96 24.99 24.73 24.73 280,641 -0.23(-0.94%)
Nov 22, 2022 25.05 25.05 24.95 24.96 184,845 -0.14(-0.55%)
Nov 21, 2022 25.11 25.17 25.03 25.10 314,569 +0.21(+0.84%)
Nov 18, 2022 24.91 24.95 24.84 24.89 191,080 +0.05(+0.21%)
Nov 17, 2022 25.02 25.02 24.84 24.84 150,876 +0.06(+0.25%)
Nov 16, 2022 24.72 24.82 24.68 24.78 317,626 +0.05(+0.21%)
Nov 15, 2022 24.67 24.86 24.64 24.73 954,777 -0.12(-0.49%)
Nov 14, 2022 24.81 24.92 24.69 24.85 3,342,057 +0.04(+0.17%)
Nov 11, 2022 24.83 24.99 24.67 24.81 508,696 -0.26(-1.04%)
Nov 10, 2022 25.25 25.32 25.02 25.07 2,599,181 -0.55(-2.13%)
Nov 09, 2022 25.52 25.68 25.48 25.61 141,442 +0.16(+0.61%)
Nov 08, 2022 25.54 25.61 25.36 25.46 555,092 -0.13(-0.51%)
Nov 07, 2022 25.59 25.63 25.51 25.59 360,681 -0.03(-0.14%)
Nov 04, 2022 25.76 25.82 25.61 25.62 153,513 -0.43(-1.67%)
Nov 03, 2022 26.12 26.15 25.98 26.06 250,278 +0.13(+0.50%)
Nov 02, 2022 25.80 25.94 25.93 78,227 +0.09(+0.34%)
Nov 01, 2022 25.74 25.88 25.67 25.84 359,858 -0.04(-0.17%)
Oct 31, 2022 25.82 25.90 25.79 25.88 95,242 +0.16(+0.64%)
Oct 28, 2022 25.68 25.75 25.65 25.72 270,370 +0.10(+0.37%)
Oct 27, 2022 25.57 25.69 25.52 25.62 542,078 +0.11(+0.44%)
Oct 26, 2022 25.68 25.68 25.46 25.51 494,848 -0.22(-0.84%)
Oct 25, 2022 25.87 25.89 25.69 25.73 955,876 -0.26(-1.00%)
Oct 24, 2022 25.99 26.03 25.91 25.99 100,207 +0.16(+0.61%)
Oct 21, 2022 26.12 26.18 25.80 25.83 410,777 -0.25(-0.96%)
Oct 20, 2022 26.06 26.11 25.92 26.08 195,972 +0.02(+0.07%)
Oct 19, 2022 26.05 26.17 26.01 26.07 278,589 +0.10(+0.40%)
Oct 18, 2022 25.96 26.03 25.72 25.96 560,277 +0.04(+0.17%)
Oct 17, 2022 26.02 26.04 25.87 25.92 287,498 -0.20(-0.76%)
Oct 14, 2022 26.07 26.23 25.93 26.12 122,390 +0.21(+0.80%)
Oct 13, 2022 26.20 26.20 25.85 25.91 403,324 -0.11(-0.43%)
Oct 12, 2022 26.10 26.14 25.97 26.02 143,303 -0.08(-0.30%)
Oct 11, 2022 26.05 26.12 25.88 26.10 119,813 +0.03(+0.13%)
Oct 10, 2022 26.03 26.18 25.96 26.07 141,302 +0.14(+0.54%)
Oct 07, 2022 25.94 25.98 25.83 25.93 138,279 +0.05(+0.20%)
Oct 06, 2022 25.79 25.93 25.69 25.88 341,108 +0.26(+1.02%)
Oct 05, 2022 25.67 25.78 25.59 25.61 207,821 +0.17(+0.68%)
Oct 04, 2022 25.66 25.66 25.44 25.44 692,070 -0.27(-1.05%)
Oct 03, 2022 25.85 25.94 25.70 25.71 1,014,279 -0.14(-0.54%)
Sep 30, 2022 25.92 25.93 25.80 25.85 144,594 +0.02(+0.07%)
Sep 29, 2022 25.94 26.01 25.79 25.83 247,476 -0.04(-0.17%)
Sep 28, 2022 26.21 26.33 25.81 25.88 1,537,321 -0.25(-0.96%)
Sep 27, 2022 26.09 26.20 26.00 26.13 333,424 -0.02(-0.07%)
Sep 26, 2022 26.02 26.21 25.94 26.14 687,193 +0.22(+0.84%)
Sep 23, 2022 25.73 25.99 25.73 25.93 1,745,793 +0.33(+1.29%)
Sep 22, 2022 25.50 25.61 25.50 25.60 315,225 +0.00(+0.00%)
Sep 21, 2022 25.44 25.68 25.42 25.60 247,065 +0.23(+0.89%)
Sep 20, 2022 25.35 25.42 25.27 25.37 221,253 +0.10(+0.41%)
Sep 19, 2022 25.42 25.42 25.23 25.27 450,721 -0.10(-0.38%)
Sep 16, 2022 25.40 25.45 25.28 25.36 597,213 +0.03(+0.12%)
Sep 15, 2022 25.31 25.37 25.27 25.33 104,365 +0.07(+0.26%)
Sep 14, 2022 25.25 25.30 25.17 25.27 61,292 -0.03(-0.14%)
Sep 13, 2022 25.16 25.37 25.15 25.30 228,227 +0.34(+1.36%)
Sep 12, 2022 25.02 25.06 24.89 24.96 129,582 -0.16(-0.62%)
Sep 09, 2022 25.07 25.17 25.07 25.12 190,680 -0.11(-0.45%)
Sep 08, 2022 25.35 25.37 25.22 25.23 212,868 -0.05(-0.21%)
Sep 07, 2022 25.45 25.45 25.22 25.28 741,561 -0.01(-0.03%)
Sep 06, 2022 25.25 25.42 25.25 25.29 4,764,498 +0.15(+0.59%)
Sep 02, 2022 25.08 25.22 25.01 25.15 796,640 -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.