Skip to main content

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

25.98 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.20 23.20 23.20 0 -0.14(-0.60%)
Dec 29, 2016 23.35 23.44 23.09 23.34 218,673 -0.13(-0.57%)
Dec 28, 2016 23.44 23.59 23.44 23.47 135,820 +0.03(+0.14%)
Dec 27, 2016 23.66 23.66 23.38 23.44 160,438 -0.01(-0.04%)
Dec 23, 2016 23.45 23.45 23.45 0 -0.01(-0.04%)
Dec 22, 2016 23.42 23.46 23.36 23.46 63,367 +0.05(+0.21%)
Dec 21, 2016 23.30 23.41 23.28 23.41 177,560 +0.03(+0.14%)
Dec 20, 2016 23.37 23.46 22.98 23.37 99,938 +0.00(+0.00%)
Dec 19, 2016 23.38 23.40 23.27 23.37 75,718 +0.02(+0.11%)
Dec 16, 2016 23.32 23.40 23.25 23.35 153,575 +0.01(+0.04%)
Dec 15, 2016 23.25 23.45 23.25 23.34 375,012 +0.18(+0.79%)
Dec 14, 2016 22.84 23.16 22.82 23.16 57,911 +0.24(+1.05%)
Dec 13, 2016 22.93 22.95 22.88 22.92 64,970 +0.01(+0.04%)
Dec 12, 2016 22.95 22.98 22.87 22.91 59,747 -0.11(-0.47%)
Dec 09, 2016 22.97 23.05 22.97 23.02 31,254 +0.12(+0.51%)
Dec 08, 2016 22.88 22.99 22.88 22.90 40,650 +0.13(+0.58%)
Dec 07, 2016 22.86 22.86 22.77 22.77 79,648 -0.09(-0.40%)
Dec 06, 2016 22.83 22.89 22.83 22.86 1,566,424 +0.02(+0.11%)
Dec 05, 2016 22.93 22.93 22.79 22.84 46,566 -0.11(-0.47%)
Dec 02, 2016 23.03 23.03 22.93 22.94 56,749 +0.00(+0.00%)
Dec 01, 2016 23.08 23.11 22.94 22.94 127,552 -0.12(-0.54%)
Nov 30, 2016 23.02 23.11 23.02 23.07 28,993 +0.12(+0.54%)
Nov 29, 2016 23.00 23.05 22.91 22.94 45,011 -0.05(-0.20%)
Nov 28, 2016 23.10 23.10 22.89 22.99 129,986 -0.06(-0.24%)
Nov 25, 2016 23.02 23.08 22.98 23.05 65,879 -0.05(-0.24%)
Nov 23, 2016 23.10 23.10 23.10 0 +0.12(+0.54%)
Nov 22, 2016 22.97 22.99 22.89 22.98 37,655 +0.07(+0.29%)
Nov 21, 2016 22.97 22.98 22.90 22.91 61,464 -0.13(-0.58%)
Nov 18, 2016 22.97 23.05 22.93 23.04 65,236 +0.11(+0.47%)
Nov 17, 2016 22.79 22.96 22.76 22.93 224,543 +0.12(+0.51%)
Nov 16, 2016 22.74 22.84 22.74 22.82 71,409 +0.11(+0.48%)
Nov 15, 2016 22.82 22.82 22.70 22.71 61,315 -0.04(-0.18%)
Nov 14, 2016 22.79 22.87 22.74 22.75 89,269 +0.16(+0.70%)
Nov 11, 2016 22.55 22.64 22.52 22.59 47,860 +0.04(+0.18%)
Nov 10, 2016 22.49 22.55 22.49 22.55 56,750 +0.20(+0.89%)
Nov 09, 2016 22.30 22.41 22.27 22.35 124,833 +0.29(+1.32%)
Nov 08, 2016 22.11 22.11 21.96 22.06 54,906 +0.02(+0.08%)
Nov 07, 2016 22.03 22.11 22.03 22.05 41,423 +0.07(+0.34%)
Nov 04, 2016 22.00 22.05 21.96 21.97 75,862 -0.05(-0.23%)
Nov 03, 2016 22.06 22.08 22.00 22.02 31,957 -0.08(-0.38%)
Nov 02, 2016 22.06 22.11 21.98 22.11 41,462 -0.05(-0.22%)
Nov 01, 2016 22.12 22.21 22.12 22.15 149,846 -0.08(-0.34%)
Oct 31, 2016 22.23 22.29 22.20 22.23 31,275 +0.03(+0.16%)
Oct 28, 2016 22.32 22.32 22.19 22.20 58,731 -0.09(-0.41%)
Oct 27, 2016 22.19 22.34 22.19 22.29 82,940 +0.09(+0.41%)
Oct 26, 2016 22.13 22.26 22.13 22.20 53,526 +0.02(+0.07%)
Oct 25, 2016 22.25 22.28 22.14 22.18 35,288 -0.01(-0.04%)
Oct 24, 2016 22.15 22.25 22.14 22.19 107,018 -0.00(-0.00%)
Oct 21, 2016 22.25 22.25 22.19 22.19 26,105 +0.05(+0.23%)
Oct 20, 2016 22.14 22.17 22.08 22.14 21,340 +0.09(+0.41%)
Oct 19, 2016 22.01 22.08 22.00 22.05 53,455 -0.02(-0.11%)
Oct 18, 2016 22.04 22.15 22.03 22.07 90,701 -0.02(-0.11%)
Oct 17, 2016 22.10 22.17 22.09 22.10 61,543 -0.10(-0.45%)
Oct 14, 2016 22.16 22.20 22.06 22.20 35,506 +0.13(+0.58%)
Oct 13, 2016 22.17 22.17 22.05 22.07 45,459 -0.10(-0.46%)
Oct 12, 2016 22.11 22.21 22.11 22.17 43,054 +0.06(+0.29%)
Oct 11, 2016 22.01 22.16 22.01 22.11 67,000 +0.15(+0.69%)
Oct 10, 2016 21.96 22.01 21.94 21.96 56,334 +0.00(+0.00%)
Oct 07, 2016 22.04 22.06 21.94 21.96 146,106 -0.07(-0.34%)
Oct 06, 2016 21.98 22.04 21.97 22.03 27,585 +0.11(+0.49%)
Oct 05, 2016 21.93 21.96 21.87 21.92 17,912 +0.02(+0.08%)
Oct 04, 2016 21.87 21.95 21.80 21.91 35,056 +0.09(+0.42%)
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.