Skip to main content

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

26.20 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 25.05 25.13 25.05 25.11 1,467,194 +0.01(+0.04%)
Dec 28, 2023 25.01 25.11 25.00 25.10 104,909 +0.04(+0.16%)
Dec 27, 2023 25.11 25.23 25.06 25.06 158,927 -0.08(-0.32%)
Dec 26, 2023 25.14 25.21 25.13 25.14 116,737 -0.09(-0.36%)
Dec 22, 2023 25.14 25.28 25.05 25.23 664,151 +0.03(+0.10%)
Dec 21, 2023 25.23 25.26 25.19 25.20 210,613 -0.21(-0.81%)
Dec 20, 2023 25.29 25.41 25.28 25.41 53,347 +0.14(+0.56%)
Dec 19, 2023 25.34 25.34 25.25 25.27 159,259 -0.16(-0.63%)
Dec 18, 2023 25.34 25.44 25.34 25.43 390,324 +0.09(+0.37%)
Dec 15, 2023 25.31 25.35 25.29 25.34 1,632,079 +0.12(+0.48%)
Dec 14, 2023 25.33 25.34 25.20 25.21 499,040 -0.26(-1.03%)
Dec 13, 2023 25.64 25.66 25.37 25.48 1,143,185 -0.17(-0.66%)
Dec 12, 2023 25.67 25.70 25.62 25.64 93,462 -0.06(-0.22%)
Dec 11, 2023 25.71 25.71 25.66 25.70 63,703 +0.01(+0.04%)
Dec 08, 2023 25.65 25.69 25.43 25.69 175,417 +0.12(+0.48%)
Dec 07, 2023 25.58 25.60 25.48 25.57 128,030 -0.10(-0.40%)
Dec 06, 2023 25.58 25.67 25.58 25.67 68,222 +0.04(+0.15%)
Dec 05, 2023 25.57 25.65 25.57 25.64 557,993 +0.08(+0.33%)
Dec 04, 2023 25.56 25.60 25.51 25.55 242,349 +0.13(+0.51%)
Dec 01, 2023 25.50 25.55 25.37 25.42 956,660 -0.09(-0.37%)
Nov 30, 2023 25.50 25.58 25.47 25.51 79,242 +0.11(+0.44%)
Nov 29, 2023 25.42 25.42 25.34 25.40 556,423 +0.04(+0.15%)
Nov 28, 2023 25.41 25.42 25.32 25.36 252,244 -0.09(-0.37%)
Nov 27, 2023 25.48 25.50 25.46 25.46 85,310 -0.03(-0.11%)
Nov 24, 2023 25.53 25.58 25.48 25.49 43,779 -0.09(-0.37%)
Nov 22, 2023 25.65 25.65 25.58 25.58 68,092 +0.07(+0.26%)
Nov 21, 2023 25.46 25.54 25.43 25.51 174,376 +0.02(+0.07%)
Nov 20, 2023 25.58 25.58 25.48 25.49 133,349 -0.18(-0.69%)
Nov 17, 2023 25.64 25.67 25.61 25.67 29,027 -0.03(-0.11%)
Nov 16, 2023 25.71 25.75 25.64 25.70 77,297 -0.02(-0.07%)
Nov 15, 2023 25.68 25.74 25.67 25.72 1,565,637 +0.06(+0.22%)
Nov 14, 2023 25.78 25.78 25.62 25.66 258,992 -0.32(-1.22%)
Nov 13, 2023 26.01 26.10 25.96 25.98 43,886 -0.01(-0.04%)
Nov 10, 2023 26.01 26.07 25.98 25.99 232,405 -0.06(-0.22%)
Nov 09, 2023 25.92 26.05 25.88 26.05 122,035 +0.14(+0.54%)
Nov 08, 2023 25.93 25.95 25.85 25.91 422,364 +0.03(+0.11%)
Nov 07, 2023 25.88 25.92 25.85 25.88 634,646 +0.07(+0.29%)
Nov 06, 2023 25.77 25.82 25.75 25.80 1,048,918 +0.03(+0.11%)
Nov 03, 2023 25.78 25.82 25.26 25.78 200,646 -0.18(-0.68%)
Nov 02, 2023 25.99 26.02 25.94 25.95 387,859 -0.19(-0.72%)
Nov 01, 2023 26.21 26.24 26.12 26.14 534,002 -0.02(-0.07%)
Oct 31, 2023 26.17 26.21 26.12 26.16 260,061 +0.13(+0.50%)
Oct 30, 2023 26.08 26.09 26.03 26.03 237,779 -0.09(-0.36%)
Oct 27, 2023 26.12 26.13 26.07 26.12 104,705 -0.04(-0.14%)
Oct 26, 2023 26.17 26.19 26.11 26.16 176,961 +0.02(+0.07%)
Oct 25, 2023 26.12 26.14 26.05 26.14 212,241 +0.07(+0.29%)
Oct 24, 2023 26.00 26.08 26.00 26.07 102,929 +0.09(+0.36%)
Oct 23, 2023 26.07 26.07 25.92 25.97 275,469 -0.07(-0.25%)
Oct 20, 2023 26.07 26.08 26.02 26.04 433,024 -0.01(-0.04%)
Oct 19, 2023 26.14 26.14 26.00 26.05 137,066 -0.11(-0.43%)
Oct 18, 2023 26.07 26.17 26.03 26.16 192,625 +0.16(+0.61%)
Oct 17, 2023 26.06 26.06 25.94 26.00 85,913 +0.05(+0.18%)
Oct 16, 2023 26.00 26.04 25.93 25.95 151,808 -0.08(-0.32%)
Oct 13, 2023 26.02 26.07 25.98 26.04 1,018,938 -0.01(-0.04%)
Oct 12, 2023 25.91 26.05 25.91 26.05 124,993 +0.21(+0.83%)
Oct 11, 2023 25.81 25.87 25.78 25.83 94,713 -0.00(-0.02%)
Oct 10, 2023 25.91 25.91 25.82 25.84 482,354 -0.10(-0.38%)
Oct 09, 2023 26.02 26.06 25.92 25.93 84,911 +0.00(+0.00%)
Oct 06, 2023 26.10 26.11 25.92 25.93 302,786 -0.07(-0.25%)
Oct 05, 2023 26.01 26.05 25.98 26.00 108,309 -0.03(-0.11%)
Oct 04, 2023 25.99 26.07 25.98 26.03 147,128 -0.05(-0.18%)
Oct 03, 2023 26.07 26.10 26.00 26.07 162,764 +0.06(+0.22%)
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.