Skip to main content

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

25.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.25 23.25 23.25 17,215 +0.02(+0.08%)
Dec 30, 2020 23.32 23.32 23.22 23.23 17,215 -0.17(-0.71%)
Dec 29, 2020 23.35 23.44 23.25 23.40 73,787 +0.08(+0.36%)
Dec 28, 2020 23.38 23.41 23.27 23.31 39,720 -0.10(-0.44%)
Dec 24, 2020 23.42 23.42 23.29 23.42 4,739 -0.02(-0.08%)
Dec 23, 2020 23.33 23.45 23.33 23.43 8,892 -0.06(-0.28%)
Dec 22, 2020 23.43 23.50 23.38 23.50 21,800 +0.14(+0.60%)
Dec 21, 2020 23.49 23.87 23.31 23.36 41,163 +0.03(+0.13%)
Dec 18, 2020 23.36 23.40 23.26 23.33 24,183 +0.04(+0.16%)
Dec 17, 2020 23.28 23.31 23.22 23.29 46,576 -0.07(-0.31%)
Dec 16, 2020 23.37 23.46 23.34 23.37 25,955 -0.01(-0.04%)
Dec 15, 2020 23.48 23.53 23.36 23.38 10,902 -0.07(-0.31%)
Dec 14, 2020 23.47 23.57 23.36 23.45 14,733 -0.07(-0.29%)
Dec 11, 2020 23.58 23.62 23.50 23.52 9,977 +0.00(+0.02%)
Dec 10, 2020 23.50 23.51 23.45 23.51 71,913 -0.05(-0.20%)
Dec 09, 2020 23.46 23.61 23.46 23.56 6,086 +0.08(+0.34%)
Dec 08, 2020 23.51 23.60 23.45 23.48 14,942 -0.05(-0.20%)
Dec 07, 2020 23.51 23.54 23.47 23.53 6,713 +0.02(+0.07%)
Dec 04, 2020 23.44 23.51 23.44 23.51 5,097 +0.01(+0.06%)
Dec 03, 2020 23.51 23.57 23.46 23.50 310,040 -0.12(-0.50%)
Dec 02, 2020 23.67 23.67 23.61 23.62 8,802 -0.05(-0.19%)
Dec 01, 2020 23.72 23.74 23.62 23.66 23,899 -0.16(-0.65%)
Nov 30, 2020 23.72 23.84 23.66 23.82 47,881 -0.04(-0.18%)
Nov 27, 2020 23.71 23.86 23.71 23.86 48,476 +0.07(+0.29%)
Nov 25, 2020 23.80 23.83 23.79 23.79 3,578 -0.07(-0.31%)
Nov 24, 2020 23.90 23.94 23.80 23.86 31,075 -0.06(-0.24%)
Nov 23, 2020 23.79 23.97 23.79 23.92 21,432 +0.10(+0.43%)
Nov 20, 2020 23.88 23.94 23.82 23.82 20,388 -0.07(-0.31%)
Nov 19, 2020 23.97 23.97 23.88 23.89 9,599 -0.01(-0.04%)
Nov 18, 2020 23.88 23.90 23.88 23.90 52,548 +0.00(+0.00%)
Nov 17, 2020 23.90 23.92 23.85 23.90 25,482 -0.03(-0.12%)
Nov 16, 2020 23.96 23.98 23.93 23.93 11,859 -0.02(-0.08%)
Nov 13, 2020 24.03 24.07 23.88 23.95 48,584 -0.13(-0.54%)
Nov 12, 2020 24.08 24.09 23.97 24.08 120,888 +0.04(+0.15%)
Nov 11, 2020 23.97 24.05 23.97 24.04 12,980 +0.02(+0.08%)
Nov 10, 2020 23.99 24.02 23.93 24.02 7,020 +0.03(+0.12%)
Nov 09, 2020 23.83 24.01 23.83 23.99 12,533 +0.16(+0.66%)
Nov 06, 2020 23.93 23.93 23.79 23.84 955,530 -0.05(-0.19%)
Nov 05, 2020 24.07 24.13 23.88 23.88 246,625 -0.36(-1.48%)
Nov 04, 2020 24.30 24.41 24.22 24.24 20,760 -0.17(-0.68%)
Nov 03, 2020 24.25 24.42 24.23 24.41 917,432 -0.03(-0.11%)
Nov 02, 2020 24.39 24.52 24.33 24.44 78,733 +0.04(+0.15%)
Oct 30, 2020 24.39 24.51 24.38 24.40 75,587 +0.01(+0.06%)
Oct 29, 2020 24.40 24.40 24.34 24.39 9,732 +0.15(+0.63%)
Oct 28, 2020 24.21 24.35 24.21 24.23 11,778 +0.09(+0.38%)
Oct 27, 2020 24.13 24.16 24.12 24.14 5,639 +0.03(+0.11%)
Oct 26, 2020 24.16 24.19 24.10 24.11 8,648 +0.05(+0.19%)
Oct 23, 2020 24.06 24.16 24.06 24.07 14,857 -0.06(-0.23%)
Oct 22, 2020 24.16 24.21 24.10 24.12 11,129 +0.03(+0.11%)
Oct 21, 2020 24.18 24.18 24.05 24.09 366,080 -0.19(-0.78%)
Oct 20, 2020 24.33 24.33 24.25 24.28 5,493 -0.01(-0.06%)
Oct 19, 2020 24.30 24.34 24.26 24.30 11,511 -0.09(-0.38%)
Oct 16, 2020 24.34 24.40 24.26 24.39 15,724 +0.00(+0.01%)
Oct 15, 2020 24.42 24.42 24.33 24.39 12,554 +0.12(+0.48%)
Oct 14, 2020 24.31 24.34 24.26 24.27 13,560 -0.06(-0.23%)
Oct 13, 2020 24.30 24.33 24.22 24.33 74,425 +0.13(+0.53%)
Oct 12, 2020 24.22 24.22 24.13 24.20 52,009 +0.05(+0.19%)
Oct 09, 2020 24.29 24.29 24.15 24.15 17,134 -0.27(-1.11%)
Oct 08, 2020 24.40 24.45 24.40 24.42 3,206 +0.06(+0.25%)
Oct 07, 2020 24.43 24.51 24.30 24.36 22,451 -0.19(-0.79%)
Oct 06, 2020 24.36 24.56 24.36 24.56 6,872 +0.17(+0.68%)
Oct 05, 2020 24.36 24.46 24.32 24.39 41,689 -0.06(-0.23%)
Oct 02, 2020 24.52 24.57 24.44 24.45 140,005 +0.02(+0.08%)
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.