Skip to main content

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

28.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.48 26.56 26.40 26.48 13,894 -0.14(-0.52%)
Dec 30, 2019 26.77 26.77 26.56 26.62 2,468 -0.11(-0.40%)
Dec 27, 2019 26.76 26.76 26.60 26.72 5,739 -0.05(-0.19%)
Dec 26, 2019 26.83 26.83 26.67 26.77 4,209 -0.03(-0.12%)
Dec 24, 2019 26.84 26.91 26.67 26.81 28,091 +0.02(+0.07%)
Dec 23, 2019 26.64 26.79 26.64 26.79 12,012 -0.00(-0.00%)
Dec 20, 2019 26.75 26.79 26.68 26.79 3,734 +0.05(+0.17%)
Dec 19, 2019 26.71 26.83 26.71 26.74 6,881 -0.09(-0.32%)
Dec 18, 2019 26.76 26.84 26.71 26.83 5,514 +0.12(+0.43%)
Dec 17, 2019 26.67 26.71 26.67 26.71 171 +0.03(+0.12%)
Dec 16, 2019 26.69 26.73 26.60 26.68 38,362 -0.04(-0.16%)
Dec 13, 2019 26.63 26.72 26.63 26.72 1,556 -0.01(-0.05%)
Dec 12, 2019 26.75 26.81 26.70 26.74 2,501 -0.00(-0.02%)
Dec 11, 2019 26.83 26.83 26.73 26.74 3,261 -0.07(-0.27%)
Dec 10, 2019 26.85 26.85 26.75 26.81 1,429 -0.03(-0.11%)
Dec 09, 2019 26.87 26.87 26.79 26.84 975 -0.01(-0.05%)
Dec 06, 2019 26.89 26.91 26.76 26.85 8,194 +0.08(+0.30%)
Dec 05, 2019 26.79 26.79 26.77 26.77 645 -0.11(-0.40%)
Dec 04, 2019 26.91 26.91 26.88 26.88 1,642 -0.03(-0.13%)
Dec 03, 2019 26.91 26.91 26.88 26.91 10,249 +0.01(+0.05%)
Dec 02, 2019 27.04 27.04 26.90 26.90 1,827 -0.09(-0.34%)
Nov 29, 2019 27.01 27.07 27.00 27.00 2,178 +0.00(+0.01%)
Nov 27, 2019 26.77 26.99 26.77 26.99 6,535 +0.00(+0.01%)
Nov 26, 2019 27.03 27.08 26.91 26.99 1,863 -0.01(-0.03%)
Nov 25, 2019 27.02 27.08 27.00 27.00 3,297 -0.07(-0.27%)
Nov 22, 2019 26.99 27.07 26.99 27.07 1,659 +0.16(+0.58%)
Nov 21, 2019 26.91 26.91 26.91 26.91 35 -0.01(-0.03%)
Nov 20, 2019 26.92 26.97 26.92 26.92 2,809 +0.05(+0.19%)
Nov 19, 2019 26.84 26.87 26.84 26.87 259 -0.01(-0.05%)
Nov 18, 2019 26.84 26.92 26.84 26.88 4,577 +0.05(+0.17%)
Nov 15, 2019 26.86 26.86 26.84 26.84 726 -0.06(-0.22%)
Nov 14, 2019 26.88 26.90 26.88 26.90 653 -0.05(-0.19%)
Nov 13, 2019 26.99 27.01 26.91 26.95 144,940 +0.03(+0.09%)
Nov 12, 2019 26.97 26.97 26.87 26.92 13,198 +0.03(+0.09%)
Nov 11, 2019 26.91 26.91 26.90 26.90 1,095 -0.00(-0.01%)
Nov 08, 2019 26.87 26.91 26.87 26.90 1,141 +0.05(+0.20%)
Nov 07, 2019 26.81 26.85 26.81 26.85 811 -0.03(-0.11%)
Nov 06, 2019 26.81 26.91 26.81 26.88 12,129 +0.15(+0.56%)
Nov 05, 2019 26.79 26.82 26.73 26.73 2,198 +0.00(+0.02%)
Nov 04, 2019 26.70 26.75 26.70 26.72 11,214 +0.05(+0.20%)
Nov 01, 2019 26.70 26.70 26.67 26.67 518 -0.02(-0.09%)
Oct 31, 2019 26.69 26.70 26.68 26.69 3,110 +0.02(+0.07%)
Oct 30, 2019 26.75 26.75 26.67 26.67 80,742 -0.08(-0.31%)
Oct 29, 2019 26.74 26.76 26.70 26.76 458 -0.07(-0.27%)
Oct 28, 2019 26.74 26.83 26.73 26.83 2,441 +0.07(+0.25%)
Oct 25, 2019 26.78 26.82 26.75 26.76 7,157 -0.10(-0.36%)
Oct 24, 2019 26.86 26.86 26.86 26.86 526 +0.12(+0.43%)
Oct 23, 2019 26.75 26.80 26.74 26.74 2,184 -0.04(-0.14%)
Oct 22, 2019 26.71 26.82 26.71 26.78 997 +0.03(+0.11%)
Oct 21, 2019 26.72 26.78 26.64 26.75 1,869 +0.07(+0.27%)
Oct 18, 2019 26.74 26.78 26.68 26.68 2,282 -0.16(-0.60%)
Oct 17, 2019 26.79 26.84 26.77 26.84 1,671 -0.04(-0.17%)
Oct 16, 2019 26.93 26.95 26.88 26.88 1,600 -0.05(-0.19%)
Oct 15, 2019 26.90 26.94 26.84 26.93 1,525 -0.01(-0.04%)
Oct 14, 2019 26.97 27.12 26.90 26.94 1,732 +0.03(+0.12%)
Oct 11, 2019 27.06 27.06 26.91 26.91 3,319 -0.05(-0.19%)
Oct 10, 2019 27.04 27.09 26.96 26.96 9,429 -0.17(-0.64%)
Oct 09, 2019 27.12 27.14 27.12 27.14 479 -0.01(-0.03%)
Oct 08, 2019 27.13 27.15 27.13 27.15 253 +0.05(+0.20%)
Oct 07, 2019 27.16 27.19 27.08 27.09 4,620 +0.03(+0.10%)
Oct 04, 2019 27.06 27.07 27.04 27.07 933 +0.00(+0.00%)
Oct 03, 2019 27.06 27.06 27.06 27.06 1,386 -0.05(-0.20%)
Oct 02, 2019 27.18 27.23 27.12 27.12 1,578 -0.07(-0.26%)
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.