Skip to main content

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

26.61 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.49 23.49 23.49 17,037 +0.02(+0.08%)
Dec 30, 2020 23.57 23.57 23.46 23.47 17,037 -0.17(-0.71%)
Dec 29, 2020 23.59 23.69 23.49 23.64 73,022 +0.08(+0.36%)
Dec 28, 2020 23.62 23.65 23.51 23.56 39,308 -0.10(-0.44%)
Dec 24, 2020 23.66 23.66 23.54 23.66 4,690 -0.02(-0.08%)
Dec 23, 2020 23.58 23.70 23.57 23.68 8,800 -0.07(-0.28%)
Dec 22, 2020 23.68 23.75 23.62 23.75 21,574 +0.14(+0.60%)
Dec 21, 2020 23.74 24.12 23.56 23.60 40,736 +0.03(+0.13%)
Dec 18, 2020 23.60 23.65 23.51 23.57 23,933 +0.04(+0.16%)
Dec 17, 2020 23.53 23.55 23.46 23.54 46,093 -0.07(-0.31%)
Dec 16, 2020 23.62 23.70 23.58 23.61 25,686 -0.01(-0.04%)
Dec 15, 2020 23.72 23.78 23.60 23.62 10,789 -0.07(-0.31%)
Dec 14, 2020 23.71 23.82 23.60 23.69 14,580 -0.07(-0.29%)
Dec 11, 2020 23.83 23.86 23.74 23.76 9,873 +0.00(+0.02%)
Dec 10, 2020 23.75 23.76 23.69 23.76 71,168 -0.05(-0.20%)
Dec 09, 2020 23.71 23.85 23.71 23.81 6,022 +0.08(+0.34%)
Dec 08, 2020 23.76 23.84 23.69 23.73 14,788 -0.05(-0.20%)
Dec 07, 2020 23.76 23.78 23.71 23.77 6,644 +0.02(+0.07%)
Dec 04, 2020 23.69 23.76 23.69 23.76 5,044 +0.01(+0.06%)
Dec 03, 2020 23.76 23.82 23.71 23.74 306,826 -0.12(-0.50%)
Dec 02, 2020 23.92 23.92 23.85 23.86 8,711 -0.05(-0.19%)
Dec 01, 2020 23.96 23.99 23.86 23.91 23,651 -0.16(-0.65%)
Nov 30, 2020 23.96 24.09 23.91 24.07 47,385 -0.04(-0.18%)
Nov 27, 2020 23.96 24.11 23.96 24.11 47,973 +0.07(+0.29%)
Nov 25, 2020 24.05 24.08 24.04 24.04 3,541 -0.07(-0.31%)
Nov 24, 2020 24.15 24.19 24.05 24.11 30,753 -0.06(-0.24%)
Nov 23, 2020 24.04 24.23 24.04 24.17 21,210 +0.10(+0.43%)
Nov 20, 2020 24.13 24.19 24.07 24.07 20,176 -0.07(-0.31%)
Nov 19, 2020 24.23 24.23 24.13 24.14 9,500 -0.01(-0.04%)
Nov 18, 2020 24.13 24.15 24.13 24.15 52,003 +0.00(+0.00%)
Nov 17, 2020 24.15 24.17 24.10 24.15 25,218 -0.03(-0.12%)
Nov 16, 2020 24.21 24.23 24.18 24.18 11,736 -0.02(-0.08%)
Nov 13, 2020 24.28 24.32 24.13 24.20 48,080 -0.13(-0.54%)
Nov 12, 2020 24.33 24.35 24.22 24.33 119,635 +0.04(+0.15%)
Nov 11, 2020 24.23 24.30 24.23 24.29 12,845 +0.02(+0.08%)
Nov 10, 2020 24.24 24.27 24.18 24.27 6,948 +0.03(+0.12%)
Nov 09, 2020 24.08 24.26 24.08 24.24 12,403 +0.16(+0.66%)
Nov 06, 2020 24.18 24.18 24.04 24.09 945,624 -0.05(-0.19%)
Nov 05, 2020 24.32 24.38 24.13 24.13 244,068 -0.36(-1.48%)
Nov 04, 2020 24.55 24.66 24.48 24.50 20,544 -0.17(-0.68%)
Nov 03, 2020 24.51 24.67 24.49 24.66 907,921 -0.03(-0.11%)
Nov 02, 2020 24.65 24.78 24.59 24.69 77,917 +0.04(+0.15%)
Oct 30, 2020 24.65 24.77 24.63 24.65 74,804 +0.01(+0.06%)
Oct 29, 2020 24.65 24.65 24.60 24.64 9,631 +0.15(+0.63%)
Oct 28, 2020 24.46 24.60 24.46 24.49 11,656 +0.09(+0.38%)
Oct 27, 2020 24.38 24.41 24.37 24.39 5,580 +0.03(+0.11%)
Oct 26, 2020 24.41 24.44 24.36 24.37 8,559 +0.05(+0.19%)
Oct 23, 2020 24.31 24.41 24.31 24.32 14,703 -0.06(-0.23%)
Oct 22, 2020 24.41 24.47 24.36 24.38 11,014 +0.03(+0.12%)
Oct 21, 2020 24.43 24.43 24.30 24.35 362,285 -0.19(-0.78%)
Oct 20, 2020 24.58 24.58 24.51 24.54 5,436 -0.01(-0.06%)
Oct 19, 2020 24.55 24.60 24.51 24.55 11,392 -0.09(-0.38%)
Oct 16, 2020 24.60 24.65 24.51 24.65 15,561 +0.00(+0.01%)
Oct 15, 2020 24.67 24.67 24.58 24.64 12,424 +0.12(+0.48%)
Oct 14, 2020 24.56 24.60 24.51 24.52 13,419 -0.06(-0.23%)
Oct 13, 2020 24.55 24.58 24.48 24.58 73,653 +0.13(+0.53%)
Oct 12, 2020 24.48 24.48 24.38 24.45 51,470 +0.05(+0.19%)
Oct 09, 2020 24.54 24.55 24.40 24.40 16,957 -0.27(-1.11%)
Oct 08, 2020 24.65 24.70 24.65 24.68 3,173 +0.06(+0.25%)
Oct 07, 2020 24.68 24.77 24.55 24.62 22,219 -0.20(-0.79%)
Oct 06, 2020 24.62 24.81 24.62 24.81 6,801 +0.17(+0.68%)
Oct 05, 2020 24.62 24.72 24.57 24.65 41,257 -0.06(-0.23%)
Oct 02, 2020 24.78 24.83 24.69 24.70 138,554 +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.